| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 9.53 | 9.62 | 9.42 | 9.52 | 9.52 | 0.0 (0.0%) | 2,486,993 |
| 27 May 2022 | CNY | 9.63 | 9.77 | 9.45 | 9.52 | 9.52 | -0.12 (-1.24%) | 2,697,741 |
| 26 May 2022 | CNY | 9.75 | 9.76 | 9.47 | 9.64 | 9.64 | -0.11 (-1.13%) | 2,730,456 |
| 25 May 2022 | CNY | 9.41 | 9.77 | 9.36 | 9.75 | 9.75 | +0.35 (+3.72%) | 3,274,300 |
| 24 May 2022 | CNY | 9.8 | 9.92 | 9.4 | 9.4 | 9.4 | -0.48 (-4.86%) | 4,386,784 |
| 23 May 2022 | CNY | 9.83 | 9.9 | 9.7 | 9.88 | 9.88 | +0.11 (+1.13%) | 3,021,010 |
| 20 May 2022 | CNY | 9.59 | 9.81 | 9.5 | 9.77 | 9.77 | +0.21 (+2.20%) | 4,367,600 |
| 19 May 2022 | CNY | 9.28 | 9.58 | 9.28 | 9.56 | 9.56 | +0.09 (+0.95%) | 3,280,907 |
| 18 May 2022 | CNY | 9.44 | 9.56 | 9.37 | 9.47 | 9.47 | +0.04 (+0.42%) | 2,913,403 |
| 17 May 2022 | CNY | 9.4 | 9.49 | 9.22 | 9.43 | 9.43 | +0.03 (+0.32%) | 3,495,366 |
| 16 May 2022 | CNY | 9.54 | 9.55 | 9.33 | 9.4 | 9.4 | +0.01 (+0.11%) | 2,906,064 |
| 13 May 2022 | CNY | 9.37 | 9.45 | 9.28 | 9.39 | 9.39 | +0.03 (+0.32%) | 2,807,475 |
| 12 May 2022 | CNY | 9.11 | 9.45 | 9.11 | 9.36 | 9.36 | +0.18 (+1.96%) | 4,517,555 |
| 11 May 2022 | CNY | 9.26 | 9.5 | 9.18 | 9.18 | 9.18 | -0.06 (-0.65%) | 4,582,800 |
| 10 May 2022 | CNY | 9 | 9.24 | 8.92 | 9.24 | 9.24 | +0.12 (+1.32%) | 3,633,088 |
| 9 May 2022 | CNY | 8.86 | 9.14 | 8.8 | 9.12 | 9.12 | +0.25 (+2.82%) | 3,189,769 |
| 6 May 2022 | CNY | 8.7 | 8.97 | 8.66 | 8.87 | 8.87 | -0.06 (-0.67%) | 3,412,105 |
| 5 May 2022 | CNY | 8.84 | 9.08 | 8.74 | 8.93 | 8.93 | +0.1 (+1.13%) | 3,946,441 |
| 29 Apr 2022 | CNY | 8.45 | 8.96 | 8.42 | 8.83 | 8.83 | +0.6 (+7.29%) | 6,102,571 |
| 28 Apr 2022 | CNY | 8.45 | 8.52 | 8.1 | 8.23 | 8.23 | -0.35 (-4.08%) | 3,482,351 |
| 27 Apr 2022 | CNY | 8.09 | 8.61 | 7.8 | 8.58 | 8.58 | +0.44 (+5.41%) | 4,768,631 |
| 26 Apr 2022 | CNY | 8.63 | 8.68 | 8.12 | 8.14 | 8.14 | -0.39 (-4.57%) | 4,368,270 |
| 25 Apr 2022 | CNY | 9.46 | 9.46 | 8.53 | 8.53 | 8.53 | -1.06 (-11.05%) | 6,368,333 |
| 22 Apr 2022 | CNY | 9.6 | 9.72 | 9.33 | 9.59 | 9.59 | -0.07 (-0.72%) | 3,198,964 |
| 21 Apr 2022 | CNY | 10.09 | 10.12 | 9.6 | 9.66 | 9.66 | -0.46 (-4.55%) | 4,537,827 |
| 20 Apr 2022 | CNY | 10.26 | 10.38 | 9.98 | 10.12 | 10.12 | -0.15 (-1.46%) | 4,366,375 |
| 19 Apr 2022 | CNY | 10.15 | 10.32 | 10.06 | 10.27 | 10.27 | +0.24 (+2.39%) | 5,441,311 |
| 18 Apr 2022 | CNY | 9.86 | 10.09 | 9.7 | 10.03 | 10.03 | +0.09 (+0.91%) | 3,357,918 |
| 15 Apr 2022 | CNY | 10.21 | 10.25 | 9.91 | 9.94 | 9.94 | -0.3 (-2.93%) | 4,629,440 |
| 14 Apr 2022 | CNY | 10.12 | 10.31 | 10.03 | 10.24 | 10.24 | +0.22 (+2.20%) | 4,606,840 |
