| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | CNY | 7.31 | 7.4 | 7.14 | 7.34 | 7.34 | +0.03 (+0.41%) | 3,855,300 |
| 30 May 2022 | CNY | 7.5 | 7.58 | 7.25 | 7.31 | 7.31 | -0.18 (-2.40%) | 4,784,400 |
| 27 May 2022 | CNY | 7.55 | 7.72 | 7.4 | 7.49 | 7.49 | -0.03 (-0.40%) | 3,802,900 |
| 26 May 2022 | CNY | 7.81 | 7.81 | 7.35 | 7.52 | 7.52 | -0.09 (-1.18%) | 5,237,300 |
| 25 May 2022 | CNY | 7.33 | 7.7 | 7.33 | 7.61 | 7.61 | +0.25 (+3.40%) | 6,228,900 |
| 24 May 2022 | CNY | 7.99 | 8.06 | 7.35 | 7.36 | 7.36 | -0.67 (-8.34%) | 7,846,400 |
| 23 May 2022 | CNY | 7.86 | 8.05 | 7.83 | 8.03 | 8.03 | +0.24 (+3.08%) | 5,588,500 |
| 20 May 2022 | CNY | 7.86 | 8.03 | 7.7 | 7.79 | 7.79 | -0.08 (-1.02%) | 4,540,968 |
| 19 May 2022 | CNY | 7.83 | 7.88 | 7.67 | 7.87 | 7.87 | +0.04 (+0.51%) | 6,075,620 |
| 18 May 2022 | CNY | 7.9 | 8.07 | 7.81 | 7.83 | 7.83 | -0.11 (-1.39%) | 5,643,500 |
| 17 May 2022 | CNY | 8.15 | 8.19 | 7.81 | 7.94 | 7.94 | -0.22 (-2.70%) | 6,853,400 |
| 16 May 2022 | CNY | 8.25 | 8.34 | 8.1 | 8.16 | 8.16 | -0.06 (-0.73%) | 6,188,400 |
| 13 May 2022 | CNY | 8.28 | 8.41 | 8.12 | 8.22 | 8.22 | +0.02 (+0.24%) | 6,263,200 |
| 12 May 2022 | CNY | 7.98 | 8.37 | 7.96 | 8.2 | 8.2 | +0.19 (+2.37%) | 10,261,780 |
| 11 May 2022 | CNY | 8.08 | 8.35 | 8.01 | 8.01 | 8.01 | -0.09 (-1.11%) | 12,452,657 |
| 10 May 2022 | CNY | 8.09 | 8.45 | 8.03 | 8.1 | 8.1 | -0.14 (-1.70%) | 12,831,900 |
| 9 May 2022 | CNY | 7.79 | 8.48 | 7.77 | 8.24 | 8.24 | +0.25 (+3.13%) | 17,526,100 |
| 6 May 2022 | CNY | 7.5 | 8.38 | 7.43 | 7.99 | 7.99 | +0.27 (+3.50%) | 16,135,820 |
| 5 May 2022 | CNY | 7.45 | 7.85 | 7.24 | 7.72 | 7.72 | +0.17 (+2.25%) | 12,326,120 |
| 29 Apr 2022 | CNY | 7.03 | 7.64 | 7.01 | 7.55 | 7.55 | +0.6 (+8.63%) | 12,591,009 |
| 28 Apr 2022 | CNY | 7.04 | 7.2 | 6.86 | 6.95 | 6.95 | -0.19 (-2.66%) | 6,048,900 |
| 27 Apr 2022 | CNY | 6.99 | 7.18 | 6.7 | 7.14 | 7.14 | +0.12 (+1.71%) | 9,225,812 |
| 26 Apr 2022 | CNY | 7.31 | 7.4 | 6.98 | 7.02 | 7.02 | -0.18 (-2.50%) | 8,889,188 |
| 25 Apr 2022 | CNY | 7.67 | 7.81 | 7.14 | 7.2 | 7.2 | -0.61 (-7.81%) | 10,538,040 |
| 22 Apr 2022 | CNY | 7.95 | 8.11 | 7.75 | 7.81 | 7.81 | -0.15 (-1.88%) | 7,177,980 |
| 21 Apr 2022 | CNY | 8.58 | 8.6 | 7.94 | 7.96 | 7.96 | -0.77 (-8.82%) | 11,524,614 |
| 20 Apr 2022 | CNY | 8.7 | 8.95 | 8.45 | 8.73 | 8.73 | +0.01 (+0.11%) | 11,794,917 |
| 19 Apr 2022 | CNY | 8.88 | 9.08 | 8.48 | 8.72 | 8.72 | -0.17 (-1.91%) | 12,324,017 |
| 18 Apr 2022 | CNY | 8.56 | 8.9 | 8.15 | 8.89 | 8.89 | +0.29 (+3.37%) | 9,047,865 |
| 15 Apr 2022 | CNY | 8.84 | 8.85 | 8.48 | 8.6 | 8.6 | -0.31 (-3.48%) | 8,643,265 |
