| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 9.9778 | 10.0833 | 9.9222 | 10.0778 | 10.0778 | +0.106 (+1.06%) | 8,207,431 |
| 27 May 2022 | CNY | 10.0556 | 10.1111 | 9.8389 | 9.9722 | 9.9722 | +0.017 (+0.17%) | 10,454,594 |
| 26 May 2022 | CNY | 9.7222 | 10.0778 | 9.5167 | 9.9556 | 9.9556 | +0.317 (+3.29%) | 16,952,992 |
| 25 May 2022 | CNY | 9.5556 | 9.7556 | 9.5167 | 9.6389 | 9.6389 | +0.122 (+1.28%) | 13,287,882 |
| 24 May 2022 | CNY | 10.2778 | 10.2778 | 9.5056 | 9.5167 | 9.5167 | -0.744 (-7.25%) | 13,972,712 |
| 23 May 2022 | CNY | 10.1 | 10.3167 | 10.0444 | 10.2611 | 10.2611 | +0.217 (+2.16%) | 10,734,780 |
| 20 May 2022 | CNY | 9.95 | 10.0556 | 9.8444 | 10.0444 | 10.0444 | +0.178 (+1.80%) | 9,777,187 |
| 19 May 2022 | CNY | 9.75 | 9.9222 | 9.7 | 9.8667 | 9.8667 | -0.133 (-1.33%) | 10,191,378 |
| 18 May 2022 | CNY | 10.1389 | 10.4833 | 9.9333 | 10 | 10 | +0.122 (+1.24%) | 18,306,010 |
| 17 May 2022 | CNY | 9.7556 | 9.8833 | 9.6389 | 9.8778 | 9.8778 | +0.078 (+0.79%) | 6,673,320 |
| 16 May 2022 | CNY | 9.9667 | 10.0556 | 9.75 | 9.8 | 9.8 | -0.083 (-0.84%) | 6,955,124 |
| 13 May 2022 | CNY | 10.0278 | 10.0444 | 9.8056 | 9.8833 | 9.8833 | -0.033 (-0.34%) | 6,576,287 |
| 12 May 2022 | CNY | 9.75 | 10.0556 | 9.6667 | 9.9167 | 9.9167 | +0.111 (+1.13%) | 9,873,666 |
| 11 May 2022 | CNY | 9.8333 | 10.2333 | 9.8 | 9.8056 | 9.8056 | -0.061 (-0.62%) | 17,304,463 |
| 10 May 2022 | CNY | 9.5 | 9.8778 | 9.3944 | 9.8667 | 9.8667 | +0.189 (+1.95%) | 12,748,761 |
| 9 May 2022 | CNY | 9.6222 | 9.9389 | 9.55 | 9.6778 | 9.6778 | -0.089 (-0.91%) | 14,781,736 |
| 6 May 2022 | CNY | 9.0889 | 10.2611 | 9 | 9.7667 | 9.7667 | +0.445 (+4.77%) | 23,698,593 |
| 5 May 2022 | CNY | 9.1444 | 9.4833 | 9.0611 | 9.3222 | 9.3222 | +0.094 (+1.02%) | 10,192,838 |
| 29 Apr 2022 | CNY | 9.0833 | 9.3333 | 8.9222 | 9.2278 | 9.2278 | +0.328 (+3.68%) | 10,932,321 |
| 28 Apr 2022 | CNY | 8.9611 | 9.1056 | 8.7444 | 8.9 | 8.9 | -0.172 (-1.90%) | 8,207,805 |
| 27 Apr 2022 | CNY | 8.3833 | 9.1 | 8.3389 | 9.0722 | 9.0722 | +0.483 (+5.63%) | 13,116,607 |
| 26 Apr 2022 | CNY | 9.2167 | 9.2222 | 8.5667 | 8.5889 | 8.5889 | -0.505 (-5.56%) | 14,966,362 |
| 25 Apr 2022 | CNY | 9.3889 | 9.8889 | 9.0389 | 9.0944 | 9.0944 | -0.683 (-6.99%) | 14,605,972 |
| 22 Apr 2022 | CNY | 10.0056 | 10.2611 | 9.75 | 9.7778 | 9.7778 | -0.333 (-3.30%) | 10,138,316 |
| 21 Apr 2022 | CNY | 10.5889 | 10.6389 | 10.0556 | 10.1111 | 10.1111 | -0.383 (-3.65%) | 8,966,361 |
| 20 Apr 2022 | CNY | 11 | 11.1 | 10.45 | 10.4944 | 10.4944 | -0.322 (-2.98%) | 10,123,198 |
| 19 Apr 2022 | CNY | 10.6444 | 10.9444 | 10.6444 | 10.8167 | 10.8167 | +0.072 (+0.67%) | 11,119,953 |
| 18 Apr 2022 | CNY | 10.3389 | 10.8389 | 10.1278 | 10.7444 | 10.7444 | +0.239 (+2.27%) | 13,239,246 |
| 15 Apr 2022 | CNY | 10.3944 | 10.6944 | 10.2167 | 10.5056 | 10.5056 | +0.011 (+0.11%) | 14,134,946 |
| 14 Apr 2022 | CNY | 10.8333 | 10.9056 | 10.4833 | 10.4944 | 10.4944 | -0.172 (-1.62%) | 12,245,180 |
