| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 9.9 | 10.01 | 9.68 | 9.73 | 9.73 | -0.13 (-1.32%) | 17,039,107 |
| 26 May 2022 | CNY | 9.64 | 9.94 | 9.45 | 9.86 | 9.86 | +0.23 (+2.39%) | 22,464,368 |
| 25 May 2022 | CNY | 9.43 | 9.67 | 9.43 | 9.63 | 9.63 | +0.22 (+2.34%) | 15,954,599 |
| 24 May 2022 | CNY | 10.04 | 10.05 | 9.41 | 9.41 | 9.41 | -0.62 (-6.18%) | 28,148,608 |
| 23 May 2022 | CNY | 9.9 | 10.04 | 9.8 | 10.03 | 10.03 | +0.19 (+1.93%) | 20,396,610 |
| 20 May 2022 | CNY | 9.66 | 9.84 | 9.65 | 9.84 | 9.84 | +0.18 (+1.86%) | 20,011,071 |
| 19 May 2022 | CNY | 9.46 | 9.67 | 9.4 | 9.66 | 9.66 | +0.01 (+0.10%) | 17,969,159 |
| 18 May 2022 | CNY | 9.78 | 9.98 | 9.65 | 9.65 | 9.65 | +0.08 (+0.84%) | 26,500,977 |
| 17 May 2022 | CNY | 9.68 | 9.68 | 9.42 | 9.57 | 9.57 | -0.08 (-0.83%) | 16,347,050 |
| 16 May 2022 | CNY | 9.82 | 9.87 | 9.58 | 9.65 | 9.65 | -0.12 (-1.23%) | 16,233,837 |
| 13 May 2022 | CNY | 9.83 | 9.93 | 9.65 | 9.77 | 9.77 | -0.06 (-0.61%) | 14,054,899 |
| 12 May 2022 | CNY | 9.69 | 9.89 | 9.66 | 9.83 | 9.83 | +0.07 (+0.72%) | 17,012,617 |
| 11 May 2022 | CNY | 9.79 | 10.09 | 9.75 | 9.76 | 9.76 | -0.05 (-0.51%) | 27,342,923 |
| 10 May 2022 | CNY | 9.52 | 9.85 | 9.49 | 9.81 | 9.81 | +0.15 (+1.55%) | 19,260,440 |
| 9 May 2022 | CNY | 9.54 | 9.88 | 9.47 | 9.66 | 9.66 | +0.06 (+0.63%) | 16,786,643 |
| 6 May 2022 | CNY | 9.39 | 9.97 | 9.3 | 9.6 | 9.6 | -0.02 (-0.21%) | 31,996,561 |
| 5 May 2022 | CNY | 9.66 | 9.79 | 9.52 | 9.62 | 9.62 | -0.06 (-0.62%) | 19,324,707 |
| 29 Apr 2022 | CNY | 9.28 | 9.73 | 9.27 | 9.68 | 9.68 | +0.46 (+4.99%) | 26,952,725 |
| 28 Apr 2022 | CNY | 9.28 | 9.39 | 9.07 | 9.22 | 9.22 | -0.18 (-1.91%) | 19,420,457 |
| 27 Apr 2022 | CNY | 8.99 | 9.44 | 8.89 | 9.4 | 9.4 | +0.35 (+3.87%) | 29,551,565 |
| 26 Apr 2022 | CNY | 9.55 | 9.61 | 8.99 | 9.05 | 9.05 | -0.38 (-4.03%) | 28,761,831 |
| 25 Apr 2022 | CNY | 10.27 | 10.28 | 9.43 | 9.43 | 9.43 | -1.04 (-9.93%) | 35,821,189 |
| 22 Apr 2022 | CNY | 10.67 | 10.93 | 10.45 | 10.47 | 10.47 | -0.56 (-5.08%) | 26,976,064 |
| 21 Apr 2022 | CNY | 11.55 | 11.62 | 11.02 | 11.03 | 11.03 | -0.65 (-5.57%) | 22,438,261 |
| 20 Apr 2022 | CNY | 11.98 | 12.08 | 11.55 | 11.68 | 11.68 | -0.12 (-1.02%) | 13,356,370 |
| 19 Apr 2022 | CNY | 11.78 | 11.89 | 11.69 | 11.8 | 11.8 | +0.02 (+0.17%) | 9,527,956 |
| 18 Apr 2022 | CNY | 11.54 | 11.79 | 11.48 | 11.78 | 11.78 | +0.1 (+0.86%) | 10,957,388 |
| 15 Apr 2022 | CNY | 11.72 | 11.83 | 11.45 | 11.68 | 11.68 | -0.16 (-1.35%) | 16,150,989 |
| 14 Apr 2022 | CNY | 11.85 | 11.94 | 11.77 | 11.84 | 11.84 | +0.13 (+1.11%) | 12,388,616 |
| 13 Apr 2022 | CNY | 12.05 | 12.05 | 11.7 | 11.71 | 11.71 | -0.41 (-3.38%) | 16,731,930 |
