| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | CNY | 8.83 | 8.85 | 8.38 | 8.68 | 8.68 | -0.13 (-1.48%) | 18,241,800 |
| 30 May 2022 | CNY | 9.05 | 9.13 | 8.71 | 8.81 | 8.81 | -0.22 (-2.44%) | 15,869,250 |
| 27 May 2022 | CNY | 8.95 | 9.28 | 8.89 | 9.03 | 9.03 | +0.11 (+1.23%) | 20,215,000 |
| 26 May 2022 | CNY | 8.87 | 9.04 | 8.6 | 8.92 | 8.92 | +0.05 (+0.56%) | 17,732,036 |
| 25 May 2022 | CNY | 8.67 | 8.91 | 8.63 | 8.87 | 8.87 | +0.13 (+1.49%) | 15,973,743 |
| 24 May 2022 | CNY | 9.48 | 9.62 | 8.72 | 8.74 | 8.74 | -0.79 (-8.29%) | 31,806,400 |
| 23 May 2022 | CNY | 9.51 | 9.94 | 9.41 | 9.53 | 9.53 | +0.02 (+0.21%) | 31,631,831 |
| 20 May 2022 | CNY | 9.18 | 9.82 | 9.14 | 9.51 | 9.51 | +0.29 (+3.15%) | 35,578,181 |
| 19 May 2022 | CNY | 9 | 9.3 | 8.91 | 9.22 | 9.22 | 0.0 (0.0%) | 19,988,059 |
| 18 May 2022 | CNY | 9.31 | 9.57 | 9.18 | 9.22 | 9.22 | -0.17 (-1.81%) | 24,138,358 |
| 17 May 2022 | CNY | 9.64 | 9.64 | 9.08 | 9.39 | 9.39 | -0.35 (-3.59%) | 34,321,200 |
| 16 May 2022 | CNY | 9.74 | 10.05 | 9.43 | 9.74 | 9.74 | +0.08 (+0.83%) | 32,439,549 |
| 13 May 2022 | CNY | 10.6 | 10.82 | 9.61 | 9.66 | 9.66 | -1.08 (-10.06%) | 51,491,969 |
| 12 May 2022 | CNY | 10.55 | 11.38 | 10.55 | 10.74 | 10.74 | -0.23 (-2.10%) | 47,583,978 |
| 11 May 2022 | CNY | 11.18 | 11.21 | 10.6 | 10.97 | 10.97 | -0.35 (-3.09%) | 59,026,220 |
| 10 May 2022 | CNY | 10.25 | 11.36 | 9.95 | 11.32 | 11.32 | +0.78 (+7.40%) | 63,677,671 |
| 9 May 2022 | CNY | 10.55 | 11.05 | 10.4 | 10.54 | 10.54 | -0.16 (-1.50%) | 53,719,383 |
| 6 May 2022 | CNY | 10.13 | 11.45 | 9.9 | 10.7 | 10.7 | +0.1 (+0.94%) | 72,447,896 |
| 5 May 2022 | CNY | 10.12 | 11.3 | 10.05 | 10.6 | 10.6 | +0.21 (+2.02%) | 69,342,900 |
| 29 Apr 2022 | CNY | 9.18 | 10.86 | 9.16 | 10.39 | 10.39 | +0.96 (+10.18%) | 68,782,500 |
| 28 Apr 2022 | CNY | 10.25 | 10.71 | 9.4 | 9.43 | 9.43 | -0.33 (-3.38%) | 53,172,795 |
| 27 Apr 2022 | CNY | 9.7 | 9.84 | 9.03 | 9.76 | 9.76 | -0.47 (-4.59%) | 44,040,054 |
| 26 Apr 2022 | CNY | 9.25 | 10.56 | 9.16 | 10.23 | 10.23 | +0.87 (+9.29%) | 57,027,145 |
| 25 Apr 2022 | CNY | 8.98 | 9.88 | 8.98 | 9.36 | 9.36 | +0.42 (+4.70%) | 48,823,153 |
| 22 Apr 2022 | CNY | 10.04 | 10.35 | 8.92 | 8.94 | 8.94 | -1.09 (-10.87%) | 49,430,867 |
| 21 Apr 2022 | CNY | 10.25 | 11 | 9.96 | 10.03 | 10.03 | -0.99 (-8.98%) | 53,278,221 |
| 20 Apr 2022 | CNY | 10.41 | 12.02 | 9.84 | 11.02 | 11.02 | +0.48 (+4.55%) | 70,408,751 |
| 19 Apr 2022 | CNY | 9.83 | 10.99 | 9.51 | 10.54 | 10.54 | +0.32 (+3.13%) | 69,719,771 |
| 18 Apr 2022 | CNY | 8.52 | 10.22 | 8.49 | 10.22 | 10.22 | +1.7 (+19.95%) | 65,857,487 |
| 15 Apr 2022 | CNY | 9.25 | 9.3 | 8.45 | 8.52 | 8.52 | -1.17 (-12.07%) | 40,768,677 |
