| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 7.44 | 7.47 | 7.31 | 7.34 | 7.34 | -0.02 (-0.27%) | 3,863,043 |
| 26 May 2022 | CNY | 7.31 | 7.48 | 7.07 | 7.36 | 7.36 | +0.14 (+1.94%) | 4,856,708 |
| 25 May 2022 | CNY | 7.1 | 7.24 | 7.1 | 7.22 | 7.22 | +0.13 (+1.83%) | 3,537,004 |
| 24 May 2022 | CNY | 7.5 | 7.51 | 7.09 | 7.09 | 7.09 | -0.41 (-5.47%) | 5,047,243 |
| 23 May 2022 | CNY | 7.42 | 7.55 | 7.41 | 7.5 | 7.5 | +0.1 (+1.35%) | 4,162,094 |
| 20 May 2022 | CNY | 7.49 | 7.55 | 7.38 | 7.4 | 7.4 | 0.0 (0.0%) | 4,291,568 |
| 19 May 2022 | CNY | 7.3 | 7.44 | 7.27 | 7.4 | 7.4 | +0.06 (+0.82%) | 4,335,296 |
| 18 May 2022 | CNY | 7.17 | 7.43 | 7.16 | 7.34 | 7.34 | +0.17 (+2.37%) | 5,611,743 |
| 17 May 2022 | CNY | 7.2 | 7.23 | 7.06 | 7.17 | 7.17 | -0.04 (-0.55%) | 3,390,281 |
| 16 May 2022 | CNY | 7.3 | 7.39 | 7.17 | 7.21 | 7.21 | -0.05 (-0.69%) | 3,536,151 |
| 13 May 2022 | CNY | 7.37 | 7.38 | 7.2 | 7.26 | 7.26 | -0.02 (-0.27%) | 3,208,408 |
| 12 May 2022 | CNY | 7.18 | 7.32 | 7.12 | 7.28 | 7.28 | +0.11 (+1.53%) | 4,343,318 |
| 11 May 2022 | CNY | 7.28 | 7.44 | 7.17 | 7.17 | 7.17 | -0.04 (-0.55%) | 5,993,544 |
| 10 May 2022 | CNY | 6.97 | 7.22 | 6.91 | 7.21 | 7.21 | +0.18 (+2.56%) | 4,754,921 |
| 9 May 2022 | CNY | 6.88 | 7.1 | 6.81 | 7.03 | 7.03 | +0.19 (+2.78%) | 4,457,504 |
| 6 May 2022 | CNY | 6.77 | 6.9 | 6.68 | 6.84 | 6.84 | -0.06 (-0.87%) | 4,660,647 |
| 5 May 2022 | CNY | 6.82 | 7.02 | 6.76 | 6.9 | 6.9 | +0.02 (+0.29%) | 3,992,179 |
| 29 Apr 2022 | CNY | 6.73 | 6.9 | 6.67 | 6.88 | 6.88 | +0.27 (+4.08%) | 5,620,497 |
| 28 Apr 2022 | CNY | 6.59 | 6.8 | 6.53 | 6.61 | 6.61 | -0.07 (-1.05%) | 4,416,412 |
| 27 Apr 2022 | CNY | 6.31 | 6.72 | 6.28 | 6.68 | 6.68 | +0.24 (+3.73%) | 5,785,475 |
| 26 Apr 2022 | CNY | 6.49 | 6.9 | 6.4 | 6.44 | 6.44 | -0.26 (-3.88%) | 6,967,101 |
| 25 Apr 2022 | CNY | 7.35 | 7.37 | 6.67 | 6.7 | 6.7 | -0.79 (-10.55%) | 8,573,612 |
| 22 Apr 2022 | CNY | 7.72 | 7.78 | 7.47 | 7.49 | 7.49 | -0.3 (-3.85%) | 5,287,898 |
| 21 Apr 2022 | CNY | 8.27 | 8.3 | 7.73 | 7.79 | 7.79 | -0.45 (-5.46%) | 6,404,540 |
| 20 Apr 2022 | CNY | 8.33 | 8.55 | 8.2 | 8.24 | 8.24 | -0.09 (-1.08%) | 4,400,400 |
| 19 Apr 2022 | CNY | 8.28 | 8.37 | 8.21 | 8.33 | 8.33 | +0.06 (+0.73%) | 2,649,200 |
| 18 Apr 2022 | CNY | 8.15 | 8.29 | 8 | 8.27 | 8.27 | +0.12 (+1.47%) | 3,310,100 |
| 15 Apr 2022 | CNY | 8.48 | 8.48 | 8.08 | 8.15 | 8.15 | -0.35 (-4.12%) | 5,999,387 |
| 14 Apr 2022 | CNY | 8.51 | 8.62 | 8.46 | 8.5 | 8.5 | -0.01 (-0.12%) | 3,104,200 |
| 13 Apr 2022 | CNY | 8.79 | 8.81 | 8.5 | 8.51 | 8.51 | -0.28 (-3.19%) | 4,293,453 |
