| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 8.27 | 8.41 | 8.17 | 8.37 | 8.37 | +0.14 (+1.70%) | 14,102,965 |
| 27 May 2022 | CNY | 8.41 | 8.49 | 8.2 | 8.23 | 8.23 | -0.18 (-2.14%) | 14,530,217 |
| 26 May 2022 | CNY | 8.34 | 8.43 | 8.12 | 8.41 | 8.41 | +0.14 (+1.69%) | 14,403,467 |
| 25 May 2022 | CNY | 8.1 | 8.32 | 8.1 | 8.27 | 8.27 | +0.21 (+2.61%) | 14,048,767 |
| 24 May 2022 | CNY | 8.67 | 8.69 | 8.05 | 8.06 | 8.06 | -0.61 (-7.04%) | 27,043,859 |
| 23 May 2022 | CNY | 8.7 | 8.94 | 8.62 | 8.67 | 8.67 | -0.05 (-0.57%) | 20,489,522 |
| 20 May 2022 | CNY | 8.29 | 8.75 | 8.24 | 8.72 | 8.72 | +0.45 (+5.44%) | 33,134,470 |
| 19 May 2022 | CNY | 8.09 | 8.28 | 8.05 | 8.27 | 8.27 | +0.04 (+0.49%) | 12,145,406 |
| 18 May 2022 | CNY | 8.29 | 8.43 | 8.16 | 8.23 | 8.23 | -0.02 (-0.24%) | 17,977,817 |
| 17 May 2022 | CNY | 8.28 | 8.28 | 8.13 | 8.25 | 8.25 | +0.04 (+0.49%) | 12,746,259 |
| 16 May 2022 | CNY | 8.42 | 8.54 | 8.19 | 8.21 | 8.21 | -0.29 (-3.41%) | 21,647,760 |
| 13 May 2022 | CNY | 8.67 | 8.77 | 8.3 | 8.5 | 8.5 | +0.11 (+1.31%) | 28,823,684 |
| 12 May 2022 | CNY | 8.17 | 8.53 | 8.15 | 8.39 | 8.39 | +0.08 (+0.96%) | 24,910,814 |
| 11 May 2022 | CNY | 8.37 | 8.6 | 8.3 | 8.31 | 8.31 | -0.15 (-1.77%) | 33,278,065 |
| 10 May 2022 | CNY | 7.99 | 8.55 | 7.93 | 8.46 | 8.46 | +0.37 (+4.57%) | 34,952,682 |
| 9 May 2022 | CNY | 8.09 | 8.19 | 7.98 | 8.09 | 8.09 | +0.02 (+0.25%) | 15,364,287 |
| 6 May 2022 | CNY | 7.77 | 8.26 | 7.76 | 8.07 | 8.07 | -0.02 (-0.25%) | 21,253,236 |
| 5 May 2022 | CNY | 7.91 | 8.14 | 7.8 | 8.09 | 8.09 | +0.14 (+1.76%) | 21,155,053 |
| 29 Apr 2022 | CNY | 7.45 | 8.03 | 7.43 | 7.95 | 7.95 | +0.5 (+6.71%) | 29,593,742 |
| 28 Apr 2022 | CNY | 7.66 | 7.68 | 7.37 | 7.45 | 7.45 | -0.25 (-3.25%) | 17,953,893 |
| 27 Apr 2022 | CNY | 7.2 | 7.75 | 7.16 | 7.7 | 7.7 | +0.32 (+4.34%) | 29,401,095 |
| 26 Apr 2022 | CNY | 7.72 | 7.89 | 7.38 | 7.38 | 7.38 | -0.27 (-3.53%) | 34,169,741 |
| 25 Apr 2022 | CNY | 7.79 | 8.02 | 7.58 | 7.65 | 7.65 | -0.09 (-1.16%) | 47,995,347 |
| 22 Apr 2022 | CNY | 7.91 | 7.95 | 7.72 | 7.74 | 7.74 | -0.19 (-2.40%) | 18,284,326 |
| 21 Apr 2022 | CNY | 8.11 | 8.2 | 7.9 | 7.93 | 7.93 | -0.2 (-2.46%) | 20,780,300 |
| 20 Apr 2022 | CNY | 8.2 | 8.39 | 8.12 | 8.13 | 8.13 | -0.06 (-0.73%) | 17,337,513 |
| 19 Apr 2022 | CNY | 8.25 | 8.4 | 8.11 | 8.19 | 8.19 | -0.05 (-0.61%) | 13,713,043 |
| 18 Apr 2022 | CNY | 8.17 | 8.29 | 7.94 | 8.24 | 8.24 | +0.04 (+0.49%) | 13,970,312 |
| 15 Apr 2022 | CNY | 8.25 | 8.3 | 8.13 | 8.2 | 8.2 | -0.11 (-1.32%) | 16,207,307 |
| 14 Apr 2022 | CNY | 8.36 | 8.45 | 8.3 | 8.31 | 8.31 | -0.01 (-0.12%) | 12,994,521 |
