| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 7.25 | 7.3 | 7.13 | 7.28 | 7.28 | +0.12 (+1.68%) | 6,522,375 |
| 27 May 2022 | CNY | 7.16 | 7.29 | 7.09 | 7.16 | 7.16 | -0.01 (-0.14%) | 6,737,876 |
| 26 May 2022 | CNY | 6.98 | 7.36 | 6.83 | 7.17 | 7.17 | +0.18 (+2.58%) | 10,703,576 |
| 25 May 2022 | CNY | 6.98 | 7.07 | 6.84 | 6.99 | 6.99 | +0.14 (+2.04%) | 5,311,675 |
| 24 May 2022 | CNY | 7.41 | 7.45 | 6.84 | 6.85 | 6.85 | -0.57 (-7.68%) | 11,290,429 |
| 23 May 2022 | CNY | 7.21 | 7.42 | 7.2 | 7.42 | 7.42 | +0.22 (+3.06%) | 7,386,418 |
| 20 May 2022 | CNY | 7.25 | 7.31 | 7.12 | 7.2 | 7.2 | 0.0 (0.0%) | 7,126,213 |
| 19 May 2022 | CNY | 7.27 | 7.31 | 7.13 | 7.2 | 7.2 | -0.11 (-1.50%) | 7,662,471 |
| 18 May 2022 | CNY | 7.29 | 7.47 | 7.28 | 7.31 | 7.31 | +0.08 (+1.11%) | 6,720,789 |
| 17 May 2022 | CNY | 7.27 | 7.33 | 7.1 | 7.23 | 7.23 | -0.05 (-0.69%) | 4,936,988 |
| 16 May 2022 | CNY | 7.41 | 7.5 | 7.25 | 7.28 | 7.28 | -0.08 (-1.09%) | 5,267,000 |
| 13 May 2022 | CNY | 7.34 | 7.47 | 7.25 | 7.36 | 7.36 | -0.01 (-0.14%) | 3,907,769 |
| 12 May 2022 | CNY | 7.2 | 7.5 | 7.2 | 7.37 | 7.37 | +0.08 (+1.10%) | 6,188,975 |
| 11 May 2022 | CNY | 7.48 | 7.56 | 7.26 | 7.29 | 7.29 | -0.09 (-1.22%) | 7,858,575 |
| 10 May 2022 | CNY | 7.07 | 7.4 | 6.98 | 7.38 | 7.38 | +0.16 (+2.22%) | 7,492,148 |
| 9 May 2022 | CNY | 7.1 | 7.39 | 7.1 | 7.22 | 7.22 | -0.03 (-0.41%) | 4,952,836 |
| 6 May 2022 | CNY | 7.04 | 7.38 | 7.04 | 7.25 | 7.25 | +0.03 (+0.42%) | 6,602,137 |
| 5 May 2022 | CNY | 7.16 | 7.32 | 7.03 | 7.22 | 7.22 | +0.09 (+1.26%) | 6,477,131 |
| 29 Apr 2022 | CNY | 6.87 | 7.19 | 6.87 | 7.13 | 7.13 | +0.36 (+5.32%) | 9,570,620 |
| 28 Apr 2022 | CNY | 6.83 | 6.92 | 6.72 | 6.77 | 6.77 | -0.17 (-2.45%) | 9,121,375 |
| 27 Apr 2022 | CNY | 6.19 | 6.96 | 6.12 | 6.94 | 6.94 | +0.07 (+1.02%) | 14,059,939 |
| 26 Apr 2022 | CNY | 7.23 | 7.37 | 6.84 | 6.87 | 6.87 | -0.37 (-5.11%) | 9,936,366 |
| 25 Apr 2022 | CNY | 7.89 | 7.89 | 7.19 | 7.24 | 7.24 | -0.88 (-10.84%) | 12,667,678 |
| 22 Apr 2022 | CNY | 8.2 | 8.43 | 8.1 | 8.12 | 8.12 | -0.05 (-0.61%) | 7,335,944 |
| 21 Apr 2022 | CNY | 8.7 | 8.75 | 8.13 | 8.17 | 8.17 | -0.66 (-7.47%) | 12,602,000 |
| 20 Apr 2022 | CNY | 8.94 | 9.14 | 8.75 | 8.83 | 8.83 | -0.11 (-1.23%) | 7,845,300 |
| 19 Apr 2022 | CNY | 8.73 | 9.14 | 8.66 | 8.94 | 8.94 | +0.18 (+2.05%) | 9,525,678 |
| 18 Apr 2022 | CNY | 8.8 | 8.91 | 8.63 | 8.76 | 8.76 | -0.31 (-3.42%) | 11,719,264 |
| 15 Apr 2022 | CNY | 8.95 | 9.23 | 8.66 | 9.07 | 9.07 | -0.09 (-0.98%) | 18,159,830 |
| 14 Apr 2022 | CNY | 9.76 | 10.22 | 9.14 | 9.16 | 9.16 | +0.27 (+3.04%) | 25,097,730 |
