| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 9.19 | 9.31 | 8.73 | 8.78 | 8.78 | -0.48 (-5.18%) | 36,017,222 |
| 26 May 2022 | CNY | 9.49 | 9.65 | 9.03 | 9.26 | 9.26 | -0.09 (-0.96%) | 44,856,251 |
| 25 May 2022 | CNY | 9 | 9.38 | 8.75 | 9.35 | 9.35 | +0.13 (+1.41%) | 45,407,386 |
| 24 May 2022 | CNY | 8.68 | 9.36 | 8.36 | 9.22 | 9.22 | +0.57 (+6.59%) | 55,592,981 |
| 23 May 2022 | CNY | 8.7 | 8.71 | 8.41 | 8.65 | 8.65 | -0.09 (-1.03%) | 25,787,222 |
| 20 May 2022 | CNY | 8.89 | 8.95 | 8.52 | 8.74 | 8.74 | -0.06 (-0.68%) | 31,712,958 |
| 19 May 2022 | CNY | 7.9 | 8.93 | 7.86 | 8.8 | 8.8 | +0.62 (+7.58%) | 53,453,843 |
| 18 May 2022 | CNY | 7.83 | 8.44 | 7.81 | 8.18 | 8.18 | +0.34 (+4.34%) | 26,984,985 |
| 17 May 2022 | CNY | 7.68 | 7.87 | 7.61 | 7.84 | 7.84 | +0.14 (+1.82%) | 9,702,600 |
| 16 May 2022 | CNY | 7.79 | 7.97 | 7.64 | 7.7 | 7.7 | -0.09 (-1.16%) | 9,309,600 |
| 13 May 2022 | CNY | 7.69 | 7.79 | 7.6 | 7.79 | 7.79 | +0.13 (+1.70%) | 10,594,600 |
| 12 May 2022 | CNY | 7.67 | 7.76 | 7.57 | 7.66 | 7.66 | +0.02 (+0.26%) | 10,416,400 |
| 11 May 2022 | CNY | 7.63 | 7.9 | 7.51 | 7.64 | 7.64 | +0.11 (+1.46%) | 15,703,462 |
| 10 May 2022 | CNY | 7.13 | 7.59 | 7.11 | 7.53 | 7.53 | +0.28 (+3.86%) | 15,444,801 |
| 9 May 2022 | CNY | 7.16 | 7.36 | 7.16 | 7.25 | 7.25 | +0.06 (+0.83%) | 7,299,313 |
| 6 May 2022 | CNY | 7.3 | 7.31 | 7.11 | 7.19 | 7.19 | -0.33 (-4.39%) | 13,575,600 |
| 5 May 2022 | CNY | 7.6 | 7.68 | 7.46 | 7.52 | 7.52 | -0.04 (-0.53%) | 12,440,329 |
| 29 Apr 2022 | CNY | 7.1 | 7.65 | 7.1 | 7.56 | 7.56 | +0.56 (+8.00%) | 20,126,696 |
| 28 Apr 2022 | CNY | 7.29 | 7.32 | 6.88 | 7 | 7 | -0.34 (-4.63%) | 15,209,759 |
| 27 Apr 2022 | CNY | 6.84 | 7.36 | 6.74 | 7.34 | 7.34 | +0.34 (+4.86%) | 18,371,268 |
| 26 Apr 2022 | CNY | 7.46 | 7.51 | 6.97 | 7 | 7 | -0.35 (-4.76%) | 15,745,144 |
| 25 Apr 2022 | CNY | 8 | 8.07 | 7.34 | 7.35 | 7.35 | -0.82 (-10.04%) | 21,215,023 |
| 22 Apr 2022 | CNY | 8.48 | 8.53 | 8.16 | 8.17 | 8.17 | -0.29 (-3.43%) | 16,081,737 |
| 21 Apr 2022 | CNY | 8.75 | 8.92 | 8.4 | 8.46 | 8.46 | -0.35 (-3.97%) | 12,640,512 |
| 20 Apr 2022 | CNY | 8.88 | 9.04 | 8.75 | 8.81 | 8.81 | -0.01 (-0.11%) | 13,437,600 |
| 19 Apr 2022 | CNY | 8.73 | 9.06 | 8.72 | 8.82 | 8.82 | +0.08 (+0.92%) | 13,557,600 |
| 18 Apr 2022 | CNY | 8.36 | 8.8 | 8.3 | 8.74 | 8.74 | +0.28 (+3.31%) | 16,708,091 |
| 15 Apr 2022 | CNY | 8.41 | 8.56 | 8.24 | 8.46 | 8.46 | -0.05 (-0.59%) | 11,210,895 |
| 14 Apr 2022 | CNY | 8.4 | 8.6 | 8.38 | 8.51 | 8.51 | +0.16 (+1.92%) | 10,717,039 |
| 13 Apr 2022 | CNY | 8.54 | 8.56 | 8.33 | 8.35 | 8.35 | -0.26 (-3.02%) | 10,432,700 |
