| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 7.55 | 7.55 | 7.32 | 7.4 | 7.4 | -0.09 (-1.20%) | 3,246,588 |
| 26 May 2022 | CNY | 7.62 | 7.62 | 7.41 | 7.49 | 7.49 | -0.04 (-0.53%) | 2,134,300 |
| 25 May 2022 | CNY | 7.4 | 7.63 | 7.29 | 7.53 | 7.53 | +0.24 (+3.29%) | 3,051,800 |
| 24 May 2022 | CNY | 7.54 | 7.66 | 7.29 | 7.29 | 7.29 | -0.24 (-3.19%) | 4,491,100 |
| 23 May 2022 | CNY | 7.32 | 7.6 | 7.29 | 7.53 | 7.53 | +0.28 (+3.86%) | 4,603,928 |
| 20 May 2022 | CNY | 7.31 | 7.42 | 7.18 | 7.25 | 7.25 | +0.01 (+0.14%) | 4,256,700 |
| 19 May 2022 | CNY | 6.99 | 7.53 | 6.96 | 7.24 | 7.24 | +0.24 (+3.43%) | 6,362,539 |
| 18 May 2022 | CNY | 6.96 | 7.09 | 6.85 | 7 | 7 | +0.1 (+1.45%) | 2,384,800 |
| 17 May 2022 | CNY | 6.93 | 6.98 | 6.78 | 6.9 | 6.9 | -0.06 (-0.86%) | 2,219,000 |
| 16 May 2022 | CNY | 6.96 | 6.99 | 6.88 | 6.96 | 6.96 | +0.05 (+0.72%) | 2,033,900 |
| 13 May 2022 | CNY | 6.82 | 6.97 | 6.78 | 6.91 | 6.91 | +0.1 (+1.47%) | 2,409,900 |
| 12 May 2022 | CNY | 6.79 | 6.94 | 6.74 | 6.81 | 6.81 | 0.0 (0.0%) | 2,127,300 |
| 11 May 2022 | CNY | 6.9 | 7.01 | 6.8 | 6.81 | 6.81 | -0.08 (-1.16%) | 3,326,300 |
| 10 May 2022 | CNY | 6.88 | 6.9 | 6.7 | 6.89 | 6.89 | +0.06 (+0.88%) | 2,159,000 |
| 9 May 2022 | CNY | 6.85 | 6.97 | 6.78 | 6.83 | 6.83 | +0.04 (+0.59%) | 2,130,100 |
| 6 May 2022 | CNY | 6.78 | 6.83 | 6.71 | 6.79 | 6.79 | -0.08 (-1.16%) | 2,050,400 |
| 5 May 2022 | CNY | 7.04 | 7.04 | 6.75 | 6.87 | 6.87 | +0.09 (+1.33%) | 3,033,505 |
| 29 Apr 2022 | CNY | 6.4 | 6.87 | 6.38 | 6.78 | 6.78 | +0.46 (+7.28%) | 3,761,300 |
| 28 Apr 2022 | CNY | 6.65 | 6.68 | 6.29 | 6.32 | 6.32 | -0.33 (-4.96%) | 2,963,800 |
| 27 Apr 2022 | CNY | 6.55 | 6.66 | 6.2 | 6.65 | 6.65 | +0.1 (+1.53%) | 3,898,300 |
| 26 Apr 2022 | CNY | 6.98 | 6.98 | 6.48 | 6.55 | 6.55 | -0.28 (-4.10%) | 3,892,900 |
| 25 Apr 2022 | CNY | 7.08 | 7.21 | 6.8 | 6.83 | 6.83 | -0.32 (-4.48%) | 4,841,600 |
| 22 Apr 2022 | CNY | 7.11 | 7.29 | 7.02 | 7.15 | 7.15 | +0.09 (+1.27%) | 2,208,900 |
| 21 Apr 2022 | CNY | 7.4 | 7.47 | 7 | 7.06 | 7.06 | -0.39 (-5.23%) | 3,763,400 |
| 20 Apr 2022 | CNY | 7.62 | 7.74 | 7.43 | 7.45 | 7.45 | -0.17 (-2.23%) | 3,006,200 |
| 19 Apr 2022 | CNY | 7.42 | 7.7 | 7.42 | 7.62 | 7.62 | +0.09 (+1.20%) | 2,082,800 |
| 18 Apr 2022 | CNY | 7.49 | 7.57 | 7.27 | 7.53 | 7.53 | +0.14 (+1.89%) | 2,594,900 |
| 15 Apr 2022 | CNY | 7.8 | 7.8 | 7.36 | 7.39 | 7.39 | -0.4 (-5.13%) | 4,490,700 |
| 14 Apr 2022 | CNY | 7.89 | 7.94 | 7.73 | 7.79 | 7.79 | -0.08 (-1.02%) | 2,421,400 |
| 13 Apr 2022 | CNY | 8.02 | 8.04 | 7.76 | 7.87 | 7.87 | -0.15 (-1.87%) | 3,031,700 |
