| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 8.52 | 8.68 | 8.45 | 8.58 | 8.58 | +0.03 (+0.35%) | 2,639,950 |
| 27 May 2022 | CNY | 8.62 | 8.73 | 8.49 | 8.55 | 8.55 | -0.06 (-0.70%) | 2,842,900 |
| 26 May 2022 | CNY | 8.61 | 8.62 | 8.33 | 8.61 | 8.61 | +0.02 (+0.23%) | 2,956,500 |
| 25 May 2022 | CNY | 8.33 | 8.6 | 8.33 | 8.59 | 8.59 | +0.27 (+3.25%) | 2,676,125 |
| 24 May 2022 | CNY | 8.8 | 8.88 | 8.32 | 8.32 | 8.32 | -0.46 (-5.24%) | 4,003,300 |
| 23 May 2022 | CNY | 8.72 | 8.81 | 8.68 | 8.78 | 8.78 | +0.07 (+0.80%) | 2,534,835 |
| 20 May 2022 | CNY | 8.75 | 8.8 | 8.61 | 8.71 | 8.71 | -0.08 (-0.91%) | 3,367,850 |
| 19 May 2022 | CNY | 8.64 | 8.85 | 8.53 | 8.79 | 8.79 | +0.08 (+0.92%) | 3,375,750 |
| 18 May 2022 | CNY | 8.72 | 8.9 | 8.69 | 8.71 | 8.71 | +0.1 (+1.16%) | 4,167,600 |
| 17 May 2022 | CNY | 8.5 | 8.65 | 8.43 | 8.61 | 8.61 | +0.12 (+1.41%) | 3,947,950 |
| 16 May 2022 | CNY | 8.58 | 8.65 | 8.39 | 8.49 | 8.49 | -0.11 (-1.28%) | 3,191,800 |
| 13 May 2022 | CNY | 8.61 | 8.7 | 8.47 | 8.6 | 8.6 | +0.11 (+1.30%) | 3,464,725 |
| 12 May 2022 | CNY | 8.16 | 8.53 | 8.02 | 8.49 | 8.49 | +0.24 (+2.91%) | 4,350,450 |
| 11 May 2022 | CNY | 8.4 | 8.73 | 8.24 | 8.25 | 8.25 | +0.05 (+0.61%) | 5,229,875 |
| 10 May 2022 | CNY | 8.03 | 8.28 | 8.03 | 8.2 | 8.2 | +0.02 (+0.24%) | 3,315,780 |
| 9 May 2022 | CNY | 8.03 | 8.25 | 8.02 | 8.18 | 8.18 | +0.19 (+2.38%) | 2,818,450 |
| 6 May 2022 | CNY | 7.89 | 8.36 | 7.77 | 7.99 | 7.99 | -0.07 (-0.87%) | 4,057,246 |
| 5 May 2022 | CNY | 7.91 | 8.09 | 7.72 | 8.06 | 8.06 | +0.18 (+2.28%) | 3,795,626 |
| 29 Apr 2022 | CNY | 7.39 | 8.04 | 7.34 | 7.88 | 7.88 | +0.55 (+7.50%) | 5,418,448 |
| 28 Apr 2022 | CNY | 7.52 | 7.72 | 7.26 | 7.33 | 7.33 | -0.32 (-4.18%) | 4,011,948 |
| 27 Apr 2022 | CNY | 7.4 | 7.65 | 7.22 | 7.65 | 7.65 | +0.09 (+1.19%) | 5,235,225 |
| 26 Apr 2022 | CNY | 8.18 | 8.19 | 7.51 | 7.56 | 7.56 | -0.62 (-7.58%) | 8,461,680 |
| 25 Apr 2022 | CNY | 8.62 | 9.11 | 8.01 | 8.18 | 8.18 | -0.44 (-5.10%) | 10,688,704 |
| 22 Apr 2022 | CNY | 8.41 | 8.72 | 8.11 | 8.62 | 8.62 | +0.22 (+2.62%) | 6,939,220 |
| 21 Apr 2022 | CNY | 8.85 | 8.85 | 8.38 | 8.4 | 8.4 | -0.41 (-4.65%) | 3,857,150 |
| 20 Apr 2022 | CNY | 8.99 | 9.07 | 8.77 | 8.81 | 8.81 | -0.18 (-2.00%) | 4,270,400 |
| 19 Apr 2022 | CNY | 9 | 9.09 | 8.89 | 8.99 | 8.99 | +0.01 (+0.11%) | 2,094,900 |
| 18 Apr 2022 | CNY | 8.83 | 9.01 | 8.73 | 8.98 | 8.98 | +0.04 (+0.45%) | 1,681,500 |
| 15 Apr 2022 | CNY | 9.15 | 9.16 | 8.88 | 8.94 | 8.94 | -0.25 (-2.72%) | 3,461,200 |
| 14 Apr 2022 | CNY | 9.29 | 9.3 | 9.15 | 9.19 | 9.19 | -0.08 (-0.86%) | 3,307,700 |
