| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 8.86 | 8.95 | 8.75 | 8.85 | 8.85 | -0.01 (-0.11%) | 6,260,000 |
| 19 May 2022 | CNY | 8.58 | 9.05 | 8.53 | 8.86 | 8.86 | +0.11 (+1.26%) | 8,011,700 |
| 18 May 2022 | CNY | 8.46 | 8.85 | 8.46 | 8.75 | 8.75 | +0.19 (+2.22%) | 6,103,500 |
| 17 May 2022 | CNY | 8.73 | 8.77 | 8.41 | 8.56 | 8.56 | -0.16 (-1.83%) | 6,411,900 |
| 16 May 2022 | CNY | 8.56 | 8.93 | 8.43 | 8.72 | 8.72 | +0.36 (+4.31%) | 10,509,970 |
| 13 May 2022 | CNY | 8.33 | 8.47 | 8.22 | 8.36 | 8.36 | +0.03 (+0.36%) | 4,675,357 |
| 12 May 2022 | CNY | 8.2 | 8.58 | 8.13 | 8.33 | 8.33 | +0.06 (+0.73%) | 5,701,160 |
| 11 May 2022 | CNY | 8.31 | 8.45 | 8.25 | 8.27 | 8.27 | -0.1 (-1.19%) | 6,792,700 |
| 10 May 2022 | CNY | 8.15 | 8.41 | 8.02 | 8.37 | 8.37 | +0.12 (+1.45%) | 4,920,242 |
| 9 May 2022 | CNY | 8.27 | 8.33 | 8.1 | 8.25 | 8.25 | +0.08 (+0.98%) | 4,437,342 |
| 6 May 2022 | CNY | 8.1 | 8.29 | 7.96 | 8.17 | 8.17 | -0.14 (-1.68%) | 4,764,100 |
| 5 May 2022 | CNY | 7.89 | 8.47 | 7.74 | 8.31 | 8.31 | +0.41 (+5.19%) | 7,617,612 |
| 29 Apr 2022 | CNY | 7.72 | 7.97 | 7.72 | 7.9 | 7.9 | +0.21 (+2.73%) | 6,647,924 |
| 28 Apr 2022 | CNY | 8.1 | 8.14 | 7.5 | 7.69 | 7.69 | -0.4 (-4.94%) | 6,346,015 |
| 27 Apr 2022 | CNY | 7.85 | 8.09 | 7.3 | 8.09 | 8.09 | +0.15 (+1.89%) | 8,127,623 |
| 26 Apr 2022 | CNY | 8.23 | 8.44 | 7.88 | 7.94 | 7.94 | -0.27 (-3.29%) | 6,056,175 |
| 25 Apr 2022 | CNY | 8.98 | 9.04 | 8.16 | 8.21 | 8.21 | -0.94 (-10.27%) | 8,262,000 |
| 22 Apr 2022 | CNY | 9.82 | 9.85 | 9 | 9.15 | 9.15 | -0.59 (-6.06%) | 9,513,310 |
| 21 Apr 2022 | CNY | 10.2 | 10.4 | 9.69 | 9.74 | 9.74 | -0.5 (-4.88%) | 10,484,100 |
| 20 Apr 2022 | CNY | 9.94 | 10.5 | 9.9 | 10.24 | 10.24 | +0.21 (+2.09%) | 13,517,800 |
| 19 Apr 2022 | CNY | 9.67 | 10.15 | 9.66 | 10.03 | 10.03 | +0.31 (+3.19%) | 11,031,600 |
| 18 Apr 2022 | CNY | 9.43 | 9.87 | 9.35 | 9.72 | 9.72 | +0.25 (+2.64%) | 6,582,230 |
| 15 Apr 2022 | CNY | 9.52 | 9.82 | 9.41 | 9.47 | 9.47 | -0.19 (-1.97%) | 6,767,701 |
| 14 Apr 2022 | CNY | 9.6 | 9.75 | 9.33 | 9.66 | 9.66 | 0.0 (0.0%) | 6,314,801 |
| 13 Apr 2022 | CNY | 9.52 | 9.93 | 9.33 | 9.66 | 9.66 | +0.08 (+0.84%) | 8,737,200 |
| 12 Apr 2022 | CNY | 9.42 | 9.64 | 9.23 | 9.58 | 9.58 | +0.07 (+0.74%) | 7,450,676 |
| 11 Apr 2022 | CNY | 9.37 | 9.99 | 9.35 | 9.51 | 9.51 | +0.22 (+2.37%) | 12,251,460 |
| 8 Apr 2022 | CNY | 9.52 | 9.67 | 9.15 | 9.29 | 9.29 | -0.47 (-4.82%) | 7,927,300 |
| 7 Apr 2022 | CNY | 9.89 | 10.43 | 9.71 | 9.76 | 9.76 | -0.18 (-1.81%) | 9,356,900 |
| 6 Apr 2022 | CNY | 9.78 | 10.08 | 9.71 | 9.94 | 9.94 | +0.23 (+2.37%) | 7,368,800 |
