| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 7.65 | 7.79 | 7.6 | 7.69 | 7.69 | +0.06 (+0.79%) | 7,538,227 |
| 26 May 2022 | CNY | 7.62 | 7.68 | 7.45 | 7.63 | 7.63 | 0.0 (0.0%) | 5,549,389 |
| 25 May 2022 | CNY | 7.39 | 7.63 | 7.39 | 7.63 | 7.63 | +0.23 (+3.11%) | 5,779,509 |
| 24 May 2022 | CNY | 7.88 | 7.9 | 7.4 | 7.4 | 7.4 | -0.51 (-6.45%) | 9,947,573 |
| 23 May 2022 | CNY | 7.71 | 7.92 | 7.68 | 7.91 | 7.91 | +0.2 (+2.59%) | 9,179,804 |
| 20 May 2022 | CNY | 7.69 | 7.77 | 7.58 | 7.71 | 7.71 | +0.06 (+0.78%) | 7,483,889 |
| 19 May 2022 | CNY | 7.42 | 7.66 | 7.42 | 7.65 | 7.65 | +0.08 (+1.06%) | 7,548,846 |
| 18 May 2022 | CNY | 7.67 | 7.81 | 7.55 | 7.57 | 7.57 | +0.03 (+0.40%) | 9,300,343 |
| 17 May 2022 | CNY | 7.59 | 7.66 | 7.39 | 7.54 | 7.54 | -0.11 (-1.44%) | 7,786,747 |
| 16 May 2022 | CNY | 7.95 | 8.1 | 7.59 | 7.65 | 7.65 | -0.09 (-1.16%) | 9,717,463 |
| 13 May 2022 | CNY | 7.63 | 7.81 | 7.5 | 7.74 | 7.74 | +0.11 (+1.44%) | 8,655,557 |
| 12 May 2022 | CNY | 7.55 | 7.75 | 7.49 | 7.63 | 7.63 | +0.05 (+0.66%) | 6,369,797 |
| 11 May 2022 | CNY | 7.81 | 7.9 | 7.55 | 7.58 | 7.58 | -0.06 (-0.79%) | 11,125,642 |
| 10 May 2022 | CNY | 7.41 | 7.67 | 7.33 | 7.64 | 7.64 | +0.15 (+2.00%) | 7,313,908 |
| 9 May 2022 | CNY | 7.36 | 7.6 | 7.36 | 7.49 | 7.49 | +0.11 (+1.49%) | 7,875,552 |
| 6 May 2022 | CNY | 7.23 | 7.63 | 7.15 | 7.38 | 7.38 | -0.02 (-0.27%) | 10,519,581 |
| 5 May 2022 | CNY | 7.39 | 7.48 | 7.22 | 7.4 | 7.4 | +0.05 (+0.68%) | 7,344,487 |
| 29 Apr 2022 | CNY | 7.06 | 7.45 | 7.06 | 7.35 | 7.35 | +0.35 (+5%) | 10,857,184 |
| 28 Apr 2022 | CNY | 7.27 | 7.28 | 6.97 | 7 | 7 | -0.48 (-6.42%) | 13,952,979 |
| 27 Apr 2022 | CNY | 6.86 | 7.48 | 6.85 | 7.48 | 7.48 | +0.48 (+6.86%) | 12,170,748 |
| 26 Apr 2022 | CNY | 7.27 | 7.39 | 6.9 | 7 | 7 | -0.27 (-3.71%) | 9,641,206 |
| 25 Apr 2022 | CNY | 7.74 | 7.82 | 7.26 | 7.27 | 7.27 | -0.65 (-8.21%) | 10,909,611 |
| 22 Apr 2022 | CNY | 8.18 | 8.31 | 7.91 | 7.92 | 7.92 | -0.33 (-4%) | 8,763,038 |
| 21 Apr 2022 | CNY | 8.68 | 8.68 | 8.21 | 8.25 | 8.25 | -0.35 (-4.07%) | 10,668,404 |
| 20 Apr 2022 | CNY | 9.03 | 9.13 | 8.59 | 8.6 | 8.6 | -0.28 (-3.15%) | 11,810,771 |
| 19 Apr 2022 | CNY | 8.81 | 8.94 | 8.7 | 8.88 | 8.88 | +0.02 (+0.23%) | 8,182,181 |
| 18 Apr 2022 | CNY | 8.71 | 8.86 | 8.5 | 8.86 | 8.86 | +0.11 (+1.26%) | 8,490,540 |
| 15 Apr 2022 | CNY | 8.88 | 8.98 | 8.63 | 8.75 | 8.75 | -0.18 (-2.02%) | 11,351,187 |
| 14 Apr 2022 | CNY | 9.05 | 9.2 | 8.91 | 8.93 | 8.93 | +0.01 (+0.11%) | 7,908,105 |
| 13 Apr 2022 | CNY | 9.42 | 9.42 | 8.89 | 8.92 | 8.92 | -0.57 (-6.01%) | 12,614,994 |
