| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 8.03 | 8.12 | 7.9 | 8.06 | 8.06 | +0.08 (+1.00%) | 2,430,500 |
| 27 May 2022 | CNY | 8.09 | 8.21 | 7.9 | 7.98 | 7.98 | -0.15 (-1.85%) | 1,889,050 |
| 26 May 2022 | CNY | 8.08 | 8.2 | 7.86 | 8.13 | 8.13 | +0.01 (+0.12%) | 2,123,800 |
| 25 May 2022 | CNY | 8 | 8.2 | 7.98 | 8.12 | 8.12 | +0.1 (+1.25%) | 2,078,119 |
| 24 May 2022 | CNY | 8.38 | 8.38 | 8 | 8.02 | 8.02 | -0.36 (-4.30%) | 2,346,905 |
| 23 May 2022 | CNY | 8.34 | 8.52 | 8.29 | 8.38 | 8.38 | +0.04 (+0.48%) | 1,766,211 |
| 20 May 2022 | CNY | 8.21 | 8.42 | 8.21 | 8.34 | 8.34 | +0.16 (+1.96%) | 2,133,900 |
| 19 May 2022 | CNY | 8.01 | 8.23 | 8 | 8.18 | 8.18 | +0.02 (+0.25%) | 1,357,100 |
| 18 May 2022 | CNY | 8.01 | 8.2 | 7.92 | 8.16 | 8.16 | +0.15 (+1.87%) | 2,371,100 |
| 17 May 2022 | CNY | 7.96 | 8.09 | 7.78 | 8.01 | 8.01 | +0.12 (+1.52%) | 2,509,400 |
| 16 May 2022 | CNY | 8.02 | 8.08 | 7.8 | 7.89 | 7.89 | -0.1 (-1.25%) | 2,455,500 |
| 13 May 2022 | CNY | 7.9 | 8.04 | 7.86 | 7.99 | 7.99 | +0.1 (+1.27%) | 2,015,400 |
| 12 May 2022 | CNY | 7.76 | 8.02 | 7.75 | 7.89 | 7.89 | +0.13 (+1.68%) | 2,274,200 |
| 11 May 2022 | CNY | 7.73 | 8.03 | 7.73 | 7.76 | 7.76 | -0.03 (-0.39%) | 2,440,819 |
| 10 May 2022 | CNY | 7.59 | 7.79 | 7.49 | 7.79 | 7.79 | +0.12 (+1.56%) | 2,131,200 |
| 9 May 2022 | CNY | 7.48 | 7.78 | 7.43 | 7.67 | 7.67 | +0.22 (+2.95%) | 2,935,504 |
| 6 May 2022 | CNY | 7.59 | 7.64 | 7.38 | 7.45 | 7.45 | -0.21 (-2.74%) | 3,360,250 |
| 5 May 2022 | CNY | 7.75 | 7.85 | 7.58 | 7.66 | 7.66 | -0.11 (-1.42%) | 2,847,610 |
| 29 Apr 2022 | CNY | 7.56 | 7.87 | 7.54 | 7.77 | 7.77 | +0.13 (+1.70%) | 2,892,850 |
| 28 Apr 2022 | CNY | 7.41 | 7.79 | 7.3 | 7.64 | 7.64 | +0.08 (+1.06%) | 2,979,799 |
| 27 Apr 2022 | CNY | 7.17 | 7.56 | 6.97 | 7.56 | 7.56 | +0.38 (+5.29%) | 2,910,500 |
| 26 Apr 2022 | CNY | 7.27 | 7.58 | 7.03 | 7.18 | 7.18 | -0.09 (-1.24%) | 3,564,800 |
| 25 Apr 2022 | CNY | 8.01 | 8.01 | 7.27 | 7.27 | 7.27 | -0.84 (-10.36%) | 3,811,601 |
| 22 Apr 2022 | CNY | 8.23 | 8.31 | 7.97 | 8.11 | 8.11 | -0.12 (-1.46%) | 2,247,500 |
| 21 Apr 2022 | CNY | 8.67 | 8.69 | 8.2 | 8.23 | 8.23 | -0.46 (-5.29%) | 2,141,100 |
| 20 Apr 2022 | CNY | 8.57 | 8.9 | 8.57 | 8.69 | 8.69 | +0.05 (+0.58%) | 2,352,346 |
| 19 Apr 2022 | CNY | 8.55 | 8.78 | 8.55 | 8.64 | 8.64 | -0.02 (-0.23%) | 1,672,146 |
| 18 Apr 2022 | CNY | 8.69 | 8.82 | 8.42 | 8.66 | 8.66 | -0.01 (-0.12%) | 1,653,700 |
| 15 Apr 2022 | CNY | 8.7 | 8.93 | 8.52 | 8.67 | 8.67 | -0.06 (-0.69%) | 2,064,804 |
| 14 Apr 2022 | CNY | 8.72 | 8.82 | 8.68 | 8.73 | 8.73 | +0.13 (+1.51%) | 1,505,890 |
