| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 8.08 | 8.12 | 7.97 | 8.05 | 8.05 | 0.0 (0.0%) | 7,301,385 |
| 27 May 2022 | CNY | 8.18 | 8.24 | 7.97 | 8.05 | 8.05 | -0.05 (-0.62%) | 9,821,300 |
| 26 May 2022 | CNY | 8.08 | 8.16 | 7.88 | 8.1 | 8.1 | +0.03 (+0.37%) | 10,295,085 |
| 25 May 2022 | CNY | 7.86 | 8.11 | 7.83 | 8.07 | 8.07 | +0.26 (+3.33%) | 10,293,747 |
| 24 May 2022 | CNY | 8.44 | 8.44 | 7.8 | 7.81 | 7.81 | -0.62 (-7.35%) | 17,130,771 |
| 23 May 2022 | CNY | 8.32 | 8.45 | 8.26 | 8.43 | 8.43 | +0.19 (+2.31%) | 14,155,784 |
| 20 May 2022 | CNY | 8.24 | 8.33 | 8.14 | 8.24 | 8.24 | +0.08 (+0.98%) | 11,047,080 |
| 19 May 2022 | CNY | 8.08 | 8.19 | 8.03 | 8.16 | 8.16 | 0.0 (0.0%) | 9,591,005 |
| 18 May 2022 | CNY | 8.24 | 8.47 | 8.14 | 8.16 | 8.16 | +0.05 (+0.62%) | 15,735,985 |
| 17 May 2022 | CNY | 8.19 | 8.21 | 8.02 | 8.11 | 8.11 | -0.09 (-1.10%) | 10,250,956 |
| 16 May 2022 | CNY | 8.15 | 8.35 | 8.05 | 8.2 | 8.2 | +0.07 (+0.86%) | 14,386,743 |
| 13 May 2022 | CNY | 8.15 | 8.24 | 8.02 | 8.13 | 8.13 | -0.07 (-0.85%) | 9,835,920 |
| 12 May 2022 | CNY | 7.94 | 8.2 | 7.9 | 8.2 | 8.2 | +0.18 (+2.24%) | 12,255,320 |
| 11 May 2022 | CNY | 8.05 | 8.34 | 8 | 8.02 | 8.02 | -0.07 (-0.87%) | 17,102,406 |
| 10 May 2022 | CNY | 7.87 | 8.11 | 7.75 | 8.09 | 8.09 | +0.12 (+1.51%) | 12,975,731 |
| 9 May 2022 | CNY | 7.86 | 8.16 | 7.76 | 7.97 | 7.97 | +0.17 (+2.18%) | 12,594,259 |
| 6 May 2022 | CNY | 7.63 | 8.05 | 7.56 | 7.8 | 7.8 | -0.06 (-0.76%) | 15,400,157 |
| 5 May 2022 | CNY | 7.84 | 8.09 | 7.75 | 7.86 | 7.86 | +0.03 (+0.38%) | 13,173,800 |
| 29 Apr 2022 | CNY | 7.63 | 7.93 | 7.58 | 7.83 | 7.83 | +0.31 (+4.12%) | 14,347,500 |
| 28 Apr 2022 | CNY | 7.7 | 7.81 | 7.43 | 7.52 | 7.52 | -0.29 (-3.71%) | 14,016,521 |
| 27 Apr 2022 | CNY | 7.23 | 7.87 | 7.14 | 7.81 | 7.81 | +0.46 (+6.26%) | 20,193,498 |
| 26 Apr 2022 | CNY | 7.65 | 7.76 | 7.31 | 7.35 | 7.35 | -0.26 (-3.42%) | 16,213,100 |
| 25 Apr 2022 | CNY | 8.3 | 8.31 | 7.61 | 7.61 | 7.61 | -0.81 (-9.62%) | 18,262,450 |
| 22 Apr 2022 | CNY | 8.72 | 8.86 | 8.41 | 8.42 | 8.42 | -0.73 (-7.98%) | 24,136,100 |
| 21 Apr 2022 | CNY | 9.64 | 9.68 | 9 | 9.15 | 9.15 | -0.5 (-5.18%) | 16,737,776 |
| 20 Apr 2022 | CNY | 10.03 | 10.1 | 9.57 | 9.65 | 9.65 | -0.21 (-2.13%) | 14,266,100 |
| 19 Apr 2022 | CNY | 9.95 | 10.13 | 9.74 | 9.86 | 9.86 | -0.09 (-0.90%) | 13,760,400 |
| 18 Apr 2022 | CNY | 9.96 | 10 | 9.6 | 9.95 | 9.95 | -0.05 (-0.50%) | 13,310,653 |
| 15 Apr 2022 | CNY | 10.51 | 10.51 | 9.8 | 10 | 10 | -0.83 (-7.66%) | 28,178,808 |
| 14 Apr 2022 | CNY | 11 | 11.16 | 10.75 | 10.83 | 10.83 | -0.08 (-0.73%) | 17,251,054 |
