| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2022 | CNY | 9.73 | 9.77 | 9.24 | 9.25 | 9.25 | -0.51 (-5.23%) | 13,168,535 |
| 23 May 2022 | CNY | 9.73 | 9.79 | 9.64 | 9.76 | 9.76 | +0.08 (+0.83%) | 9,308,134 |
| 20 May 2022 | CNY | 9.59 | 9.73 | 9.52 | 9.68 | 9.68 | +0.16 (+1.68%) | 10,672,797 |
| 19 May 2022 | CNY | 9.5 | 9.62 | 9.41 | 9.52 | 9.52 | -0.11 (-1.14%) | 10,965,312 |
| 18 May 2022 | CNY | 9.5 | 9.79 | 9.48 | 9.63 | 9.63 | +0.29 (+3.10%) | 14,332,184 |
| 17 May 2022 | CNY | 9.43 | 9.49 | 9.21 | 9.34 | 9.34 | -0.06 (-0.64%) | 6,945,171 |
| 16 May 2022 | CNY | 9.69 | 9.79 | 9.36 | 9.4 | 9.4 | -0.16 (-1.67%) | 7,837,299 |
| 13 May 2022 | CNY | 9.64 | 9.75 | 9.46 | 9.56 | 9.56 | -0.12 (-1.24%) | 11,929,146 |
| 12 May 2022 | CNY | 9.3 | 9.87 | 9.27 | 9.68 | 9.68 | +0.35 (+3.75%) | 16,483,100 |
| 11 May 2022 | CNY | 9.25 | 9.67 | 9.22 | 9.33 | 9.33 | +0.06 (+0.65%) | 16,901,825 |
| 10 May 2022 | CNY | 8.95 | 9.33 | 8.9 | 9.27 | 9.27 | +0.19 (+2.09%) | 13,091,269 |
| 9 May 2022 | CNY | 8.99 | 9.26 | 8.93 | 9.08 | 9.08 | -0.04 (-0.44%) | 14,101,111 |
| 6 May 2022 | CNY | 8.8 | 9.26 | 8.74 | 9.12 | 9.12 | +0.07 (+0.77%) | 17,664,810 |
| 5 May 2022 | CNY | 9.1 | 9.25 | 8.97 | 9.05 | 9.05 | -0.1 (-1.09%) | 15,295,650 |
| 29 Apr 2022 | CNY | 8.78 | 9.21 | 8.71 | 9.15 | 9.15 | +0.49 (+5.66%) | 12,284,390 |
| 28 Apr 2022 | CNY | 8.94 | 8.97 | 8.57 | 8.66 | 8.66 | -0.37 (-4.10%) | 13,209,112 |
| 27 Apr 2022 | CNY | 8.57 | 9.04 | 8.56 | 9.03 | 9.03 | +0.31 (+3.56%) | 12,105,800 |
| 26 Apr 2022 | CNY | 9.01 | 9.13 | 8.68 | 8.72 | 8.72 | -0.28 (-3.11%) | 12,020,551 |
| 25 Apr 2022 | CNY | 9.71 | 9.71 | 8.95 | 9 | 9 | -0.83 (-8.44%) | 16,099,639 |
| 22 Apr 2022 | CNY | 9.93 | 10.13 | 9.75 | 9.83 | 9.83 | -0.16 (-1.60%) | 8,891,671 |
| 21 Apr 2022 | CNY | 10.39 | 10.43 | 9.96 | 9.99 | 9.99 | -0.45 (-4.31%) | 15,098,727 |
| 20 Apr 2022 | CNY | 10.67 | 10.75 | 10.38 | 10.44 | 10.44 | -0.06 (-0.57%) | 12,023,355 |
| 19 Apr 2022 | CNY | 10.7 | 10.79 | 10.37 | 10.5 | 10.5 | -0.16 (-1.50%) | 15,138,018 |
| 18 Apr 2022 | CNY | 10.72 | 10.75 | 10.36 | 10.66 | 10.66 | -0.1 (-0.93%) | 11,823,696 |
| 15 Apr 2022 | CNY | 10.57 | 10.92 | 10.45 | 10.76 | 10.76 | -0.12 (-1.10%) | 13,558,484 |
| 14 Apr 2022 | CNY | 10.71 | 10.89 | 10.69 | 10.88 | 10.88 | +0.28 (+2.64%) | 7,585,251 |
| 13 Apr 2022 | CNY | 10.98 | 10.98 | 10.6 | 10.6 | 10.6 | -0.44 (-3.99%) | 10,187,930 |
| 12 Apr 2022 | CNY | 10.7 | 11.09 | 10.68 | 11.04 | 11.04 | +0.31 (+2.89%) | 8,673,001 |
| 11 Apr 2022 | CNY | 11.18 | 11.26 | 10.6 | 10.73 | 10.73 | -0.54 (-4.79%) | 12,638,278 |
| 8 Apr 2022 | CNY | 11.4 | 11.55 | 11.09 | 11.27 | 11.27 | -0.13 (-1.14%) | 9,826,406 |
