| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 8.2 | 8.25 | 8.11 | 8.18 | 8.18 | -0.02 (-0.24%) | 10,546,551 |
| 27 May 2022 | CNY | 8.2 | 8.35 | 8.1 | 8.2 | 8.2 | +0.02 (+0.24%) | 15,959,260 |
| 26 May 2022 | CNY | 8.2 | 8.25 | 7.99 | 8.18 | 8.18 | -0.02 (-0.24%) | 15,481,782 |
| 25 May 2022 | CNY | 8 | 8.23 | 8 | 8.2 | 8.2 | +0.19 (+2.37%) | 13,795,590 |
| 24 May 2022 | CNY | 8.59 | 8.59 | 7.99 | 8.01 | 8.01 | -0.55 (-6.43%) | 27,657,371 |
| 23 May 2022 | CNY | 8.28 | 8.58 | 8.23 | 8.56 | 8.56 | +0.33 (+4.01%) | 27,678,847 |
| 20 May 2022 | CNY | 8.17 | 8.31 | 8.13 | 8.23 | 8.23 | +0.08 (+0.98%) | 14,854,467 |
| 19 May 2022 | CNY | 8.08 | 8.2 | 8.03 | 8.15 | 8.15 | -0.06 (-0.73%) | 13,394,913 |
| 18 May 2022 | CNY | 8.29 | 8.38 | 8.2 | 8.21 | 8.21 | +0.09 (+1.11%) | 17,787,262 |
| 17 May 2022 | CNY | 8.22 | 8.22 | 7.94 | 8.12 | 8.12 | -0.08 (-0.98%) | 14,066,245 |
| 16 May 2022 | CNY | 8.27 | 8.36 | 8.12 | 8.2 | 8.2 | 0.0 (0.0%) | 15,755,773 |
| 13 May 2022 | CNY | 8.33 | 8.37 | 8.14 | 8.2 | 8.2 | -0.09 (-1.09%) | 13,844,801 |
| 12 May 2022 | CNY | 8.2 | 8.46 | 8.13 | 8.29 | 8.29 | +0.01 (+0.12%) | 17,462,841 |
| 11 May 2022 | CNY | 8.29 | 8.55 | 8.26 | 8.28 | 8.28 | 0.0 (0.0%) | 22,985,034 |
| 10 May 2022 | CNY | 8.06 | 8.32 | 8.03 | 8.28 | 8.28 | +0.08 (+0.98%) | 15,073,560 |
| 9 May 2022 | CNY | 8.2 | 8.42 | 8.12 | 8.2 | 8.2 | +0.04 (+0.49%) | 15,553,309 |
| 6 May 2022 | CNY | 8 | 8.37 | 7.93 | 8.16 | 8.16 | -0.06 (-0.73%) | 18,258,356 |
| 5 May 2022 | CNY | 8.23 | 8.33 | 8.07 | 8.22 | 8.22 | +0.01 (+0.12%) | 16,338,761 |
| 29 Apr 2022 | CNY | 8.1 | 8.28 | 7.97 | 8.21 | 8.21 | +0.33 (+4.19%) | 20,411,471 |
| 28 Apr 2022 | CNY | 8.18 | 8.22 | 7.7 | 7.88 | 7.88 | -0.42 (-5.06%) | 26,586,186 |
| 27 Apr 2022 | CNY | 7.77 | 8.32 | 7.47 | 8.3 | 8.3 | -0.09 (-1.07%) | 42,982,883 |
| 26 Apr 2022 | CNY | 8.69 | 8.85 | 8.38 | 8.39 | 8.39 | -0.27 (-3.12%) | 18,257,151 |
| 25 Apr 2022 | CNY | 9.34 | 9.36 | 8.64 | 8.66 | 8.66 | -0.89 (-9.32%) | 21,699,677 |
| 22 Apr 2022 | CNY | 9.7 | 9.88 | 9.48 | 9.55 | 9.55 | -0.24 (-2.45%) | 13,863,105 |
| 21 Apr 2022 | CNY | 10.2 | 10.34 | 9.7 | 9.79 | 9.79 | -0.47 (-4.58%) | 18,219,906 |
| 20 Apr 2022 | CNY | 10.58 | 10.76 | 10.24 | 10.26 | 10.26 | -0.22 (-2.10%) | 13,976,108 |
| 19 Apr 2022 | CNY | 10.45 | 10.57 | 10.28 | 10.48 | 10.48 | +0.05 (+0.48%) | 12,311,994 |
| 18 Apr 2022 | CNY | 10.51 | 10.54 | 10.13 | 10.43 | 10.43 | -0.16 (-1.51%) | 16,585,439 |
| 15 Apr 2022 | CNY | 10.86 | 11.02 | 10.56 | 10.59 | 10.59 | -0.27 (-2.49%) | 16,930,749 |
| 14 Apr 2022 | CNY | 11.17 | 11.23 | 10.83 | 10.86 | 10.86 | -0.15 (-1.36%) | 18,025,972 |
