| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 10.4 | 10.06 | 10.29 | 10.21 | 10.21 | -0.07 (-0.68%) | 9,635,290 |
| 19 May 2022 | CNY | 10.39 | 9.96 | 10.2 | 10.28 | 10.28 | +0.01 (+0.10%) | 10,877,920 |
| 18 May 2022 | CNY | 10.52 | 10.18 | 10.36 | 10.27 | 10.27 | -0.13 (-1.25%) | 11,603,000 |
| 17 May 2022 | CNY | 10.6 | 10.1 | 10.51 | 10.4 | 10.4 | -0.23 (-2.16%) | 17,338,920 |
| 16 May 2022 | CNY | 10.7 | 9.85 | 9.85 | 10.63 | 10.63 | +0.81 (+8.25%) | 25,456,620 |
| 13 May 2022 | CNY | 10.3 | 9.78 | 10.11 | 9.82 | 9.82 | -0.38 (-3.73%) | 20,033,000 |
| 12 May 2022 | CNY | 11.58 | 10.2 | 10.67 | 10.2 | 10.2 | -0.17 (-1.64%) | 29,029,010 |
| 11 May 2022 | CNY | 10.37 | 10.05 | 10.15 | 10.37 | 10.37 | +0.12 (+1.17%) | 22,946,290 |
| 10 May 2022 | CNY | 10.3 | 9.62 | 9.7 | 10.25 | 10.25 | +0.39 (+3.96%) | 20,146,290 |
| 9 May 2022 | CNY | 10.08 | 9.55 | 9.55 | 9.86 | 9.86 | +0.14 (+1.44%) | 15,445,200 |
| 6 May 2022 | CNY | 9.89 | 9.47 | 9.85 | 9.72 | 9.72 | -0.52 (-5.08%) | 20,314,290 |
| 5 May 2022 | CNY | 10.6 | 9.52 | 9.62 | 10.24 | 10.24 | +0.41 (+4.17%) | 25,544,290 |
| 29 Apr 2022 | CNY | 10.1 | 9.47 | 9.7 | 9.83 | 9.83 | +0.14 (+1.44%) | 23,178,380 |
| 28 Apr 2022 | CNY | 9.79 | 9.32 | 9.44 | 9.69 | 9.69 | -0.26 (-2.61%) | 21,925,840 |
| 27 Apr 2022 | CNY | 10.31 | 8.75 | 9.1 | 9.95 | 9.95 | +0.35 (+3.65%) | 29,036,830 |
| 26 Apr 2022 | CNY | 10.41 | 8.67 | 8.7 | 9.6 | 9.6 | +0.49 (+5.38%) | 37,391,320 |
| 25 Apr 2022 | CNY | 9.11 | 8.07 | 8.24 | 9.11 | 9.11 | +1.52 (+20.03%) | 19,893,500 |
| 22 Apr 2022 | CNY | 7.84 | 7.54 | 7.77 | 7.59 | 7.59 | -0.18 (-2.32%) | 3,053,000 |
| 21 Apr 2022 | CNY | 8.11 | 7.76 | 8.05 | 7.77 | 7.77 | -0.28 (-3.48%) | 2,288,200 |
| 20 Apr 2022 | CNY | 8.28 | 8 | 8.14 | 8.05 | 8.05 | -0.08 (-0.98%) | 2,252,500 |
| 19 Apr 2022 | CNY | 8.32 | 8.05 | 8.08 | 8.13 | 8.13 | +0.02 (+0.25%) | 2,170,000 |
| 18 Apr 2022 | CNY | 8.16 | 7.81 | 8.01 | 8.11 | 8.11 | +0.05 (+0.62%) | 1,902,500 |
| 15 Apr 2022 | CNY | 8.14 | 7.88 | 8.08 | 8.06 | 8.06 | -0.01 (-0.12%) | 2,853,200 |
| 14 Apr 2022 | CNY | 8.22 | 8.05 | 8.09 | 8.07 | 8.07 | -0.03 (-0.37%) | 1,740,000 |
| 13 Apr 2022 | CNY | 8.37 | 8.08 | 8.35 | 8.1 | 8.1 | -0.3 (-3.57%) | 2,130,100 |
| 12 Apr 2022 | CNY | 8.46 | 8.14 | 8.2 | 8.4 | 8.4 | +0.14 (+1.69%) | 2,091,740 |
| 11 Apr 2022 | CNY | 8.68 | 8.18 | 8.56 | 8.26 | 8.26 | -0.45 (-5.17%) | 2,580,700 |
| 8 Apr 2022 | CNY | 8.95 | 8.54 | 8.9 | 8.71 | 8.71 | -0.17 (-1.91%) | 2,975,900 |
| 7 Apr 2022 | CNY | 9.18 | 8.87 | 9.1 | 8.88 | 8.88 | -0.32 (-3.48%) | 4,067,000 |
| 6 Apr 2022 | CNY | 9.49 | 9.05 | 9.06 | 9.2 | 9.2 | +0.26 (+2.91%) | 5,435,500 |
