| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 9.7 | 9.72 | 9.37 | 9.56 | 9.56 | -0.03 (-0.31%) | 1,248,600 |
| 27 May 2022 | CNY | 9.44 | 9.65 | 9.34 | 9.59 | 9.59 | +0.16 (+1.70%) | 1,019,600 |
| 26 May 2022 | CNY | 9.36 | 9.6 | 9.12 | 9.43 | 9.43 | +0.08 (+0.86%) | 817,100 |
| 25 May 2022 | CNY | 9.17 | 9.44 | 9.13 | 9.35 | 9.35 | +0.26 (+2.86%) | 951,800 |
| 24 May 2022 | CNY | 9.5 | 9.55 | 9.08 | 9.09 | 9.09 | -0.42 (-4.42%) | 840,600 |
| 23 May 2022 | CNY | 9.58 | 9.73 | 9.38 | 9.51 | 9.51 | +0.2 (+2.15%) | 733,742 |
| 20 May 2022 | CNY | 9.39 | 9.62 | 9.27 | 9.31 | 9.31 | -0.07 (-0.75%) | 1,018,800 |
| 19 May 2022 | CNY | 8.9 | 9.42 | 8.9 | 9.38 | 9.38 | +0.26 (+2.85%) | 1,063,300 |
| 18 May 2022 | CNY | 8.83 | 9.17 | 8.83 | 9.12 | 9.12 | +0.25 (+2.82%) | 895,200 |
| 17 May 2022 | CNY | 9.01 | 9.2 | 8.79 | 8.87 | 8.87 | -0.17 (-1.88%) | 543,320 |
| 16 May 2022 | CNY | 8.97 | 9.1 | 8.86 | 9.04 | 9.04 | +0.11 (+1.23%) | 1,225,300 |
| 13 May 2022 | CNY | 8.98 | 9.04 | 8.85 | 8.93 | 8.93 | +0.01 (+0.11%) | 552,100 |
| 12 May 2022 | CNY | 8.85 | 9.09 | 8.81 | 8.92 | 8.92 | +0.02 (+0.22%) | 903,620 |
| 11 May 2022 | CNY | 8.98 | 9.33 | 8.89 | 8.9 | 8.9 | -0.15 (-1.66%) | 1,482,160 |
| 10 May 2022 | CNY | 8.89 | 9.17 | 8.72 | 9.05 | 9.05 | +0.1 (+1.12%) | 840,709 |
| 9 May 2022 | CNY | 8.57 | 9.04 | 8.57 | 8.95 | 8.95 | +0.21 (+2.40%) | 846,040 |
| 6 May 2022 | CNY | 8.92 | 9.07 | 8.54 | 8.74 | 8.74 | -0.19 (-2.13%) | 1,166,400 |
| 5 May 2022 | CNY | 8.95 | 9.4 | 8.8 | 8.93 | 8.93 | -0.17 (-1.87%) | 2,002,320 |
| 29 Apr 2022 | CNY | 8.4 | 9.15 | 8.3 | 9.1 | 9.1 | +0.67 (+7.95%) | 2,172,358 |
| 28 Apr 2022 | CNY | 8.47 | 8.48 | 8.11 | 8.43 | 8.43 | -0.05 (-0.59%) | 2,492,060 |
| 27 Apr 2022 | CNY | 8.42 | 8.6 | 7.89 | 8.48 | 8.48 | -0.33 (-3.75%) | 5,833,762 |
| 26 Apr 2022 | CNY | 11.15 | 11.46 | 8.81 | 8.81 | 8.81 | -2.2 (-19.98%) | 7,263,280 |
| 25 Apr 2022 | CNY | 11.46 | 11.63 | 10.99 | 11.01 | 11.01 | -0.67 (-5.74%) | 2,362,880 |
| 22 Apr 2022 | CNY | 11.18 | 11.68 | 11.01 | 11.68 | 11.68 | +0.4 (+3.55%) | 2,571,300 |
| 21 Apr 2022 | CNY | 11.09 | 11.66 | 11.08 | 11.28 | 11.28 | -0.39 (-3.34%) | 3,260,100 |
| 20 Apr 2022 | CNY | 10.85 | 12.88 | 10.85 | 11.67 | 11.67 | +0.64 (+5.80%) | 5,051,101 |
| 19 Apr 2022 | CNY | 10.95 | 11.06 | 10.77 | 11.03 | 11.03 | +0.18 (+1.66%) | 820,900 |
| 18 Apr 2022 | CNY | 10.84 | 10.98 | 10.75 | 10.85 | 10.85 | +0.01 (+0.09%) | 683,600 |
| 15 Apr 2022 | CNY | 10.94 | 10.94 | 10.71 | 10.84 | 10.84 | -0.1 (-0.91%) | 689,820 |
| 14 Apr 2022 | CNY | 10.82 | 10.96 | 10.76 | 10.94 | 10.94 | +0.12 (+1.11%) | 765,520 |
