| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 8.65 | 9.28 | 8.65 | 8.91 | 8.91 | +0.15 (+1.71%) | 16,990,201 |
| 26 May 2022 | CNY | 9.03 | 9.03 | 8.48 | 8.76 | 8.76 | -0.16 (-1.79%) | 12,095,572 |
| 25 May 2022 | CNY | 8.54 | 8.95 | 8.54 | 8.92 | 8.92 | +0.26 (+3.00%) | 12,569,100 |
| 24 May 2022 | CNY | 9.31 | 9.69 | 8.65 | 8.66 | 8.66 | -0.71 (-7.58%) | 25,240,600 |
| 23 May 2022 | CNY | 8.94 | 9.42 | 8.94 | 9.37 | 9.37 | +0.47 (+5.28%) | 22,855,030 |
| 20 May 2022 | CNY | 9.06 | 9.25 | 8.88 | 8.9 | 8.9 | -0.15 (-1.66%) | 14,865,400 |
| 19 May 2022 | CNY | 8.9 | 9.19 | 8.82 | 9.05 | 9.05 | -0.07 (-0.77%) | 17,022,505 |
| 18 May 2022 | CNY | 9.5 | 9.58 | 9.08 | 9.12 | 9.12 | -1.25 (-12.05%) | 25,584,401 |
| 17 May 2022 | CNY | 10.11 | 10.59 | 10.03 | 10.37 | 10.37 | -0.06 (-0.58%) | 28,890,100 |
| 16 May 2022 | CNY | 10.1 | 10.5 | 9.79 | 10.43 | 10.43 | +0.25 (+2.46%) | 32,978,643 |
| 13 May 2022 | CNY | 9.2 | 10.86 | 9.08 | 10.18 | 10.18 | +0.94 (+10.17%) | 37,979,806 |
| 12 May 2022 | CNY | 9.31 | 9.32 | 9.01 | 9.24 | 9.24 | -0.13 (-1.39%) | 16,171,700 |
| 11 May 2022 | CNY | 9.02 | 9.55 | 8.87 | 9.37 | 9.37 | +0.45 (+5.04%) | 29,343,100 |
| 10 May 2022 | CNY | 8.45 | 8.94 | 8.4 | 8.92 | 8.92 | +0.23 (+2.65%) | 15,347,696 |
| 9 May 2022 | CNY | 8.44 | 8.74 | 8.44 | 8.69 | 8.69 | +0.09 (+1.05%) | 9,888,200 |
| 6 May 2022 | CNY | 8.58 | 8.91 | 8.55 | 8.6 | 8.6 | -0.3 (-3.37%) | 14,640,001 |
| 5 May 2022 | CNY | 8.69 | 9.13 | 8.65 | 8.9 | 8.9 | +0.36 (+4.22%) | 20,115,397 |
| 29 Apr 2022 | CNY | 7.9 | 8.64 | 7.9 | 8.54 | 8.54 | +0.6 (+7.56%) | 21,040,209 |
| 28 Apr 2022 | CNY | 8.3 | 8.46 | 7.82 | 7.94 | 7.94 | -0.63 (-7.35%) | 22,404,957 |
| 27 Apr 2022 | CNY | 8.17 | 8.62 | 8.02 | 8.57 | 8.57 | -0.01 (-0.12%) | 22,050,491 |
| 26 Apr 2022 | CNY | 9.05 | 9.29 | 8.42 | 8.58 | 8.58 | -0.46 (-5.09%) | 26,577,509 |
| 25 Apr 2022 | CNY | 9.3 | 9.67 | 8.56 | 9.04 | 9.04 | -0.7 (-7.19%) | 30,075,752 |
| 22 Apr 2022 | CNY | 9.2 | 10.05 | 8.8 | 9.74 | 9.74 | +0.54 (+5.87%) | 36,395,004 |
| 21 Apr 2022 | CNY | 8.73 | 9.41 | 8.53 | 9.2 | 9.2 | +0.57 (+6.60%) | 38,336,862 |
| 20 Apr 2022 | CNY | 8.62 | 9.15 | 8.5 | 8.63 | 8.63 | -0.37 (-4.11%) | 33,666,653 |
| 19 Apr 2022 | CNY | 7.81 | 9 | 7.81 | 9 | 9 | +1.5 (+20%) | 35,752,053 |
| 18 Apr 2022 | CNY | 7.18 | 7.57 | 7.11 | 7.5 | 7.5 | +0.4 (+5.63%) | 8,464,900 |
| 15 Apr 2022 | CNY | 7.15 | 7.16 | 6.9 | 7.1 | 7.1 | -0.08 (-1.11%) | 3,020,300 |
| 14 Apr 2022 | CNY | 7.15 | 7.27 | 7.15 | 7.18 | 7.18 | +0.06 (+0.84%) | 1,618,800 |
| 13 Apr 2022 | CNY | 7.27 | 7.27 | 7.1 | 7.12 | 7.12 | -0.15 (-2.06%) | 1,797,000 |
