| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2022 | CNY | 8.1 | 8.1 | 7.78 | 7.85 | 7.85 | -0.16 (-2.00%) | 2,544,800 |
| 6 Jun 2022 | CNY | 7.93 | 8.05 | 7.83 | 8.01 | 8.01 | +0.16 (+2.04%) | 3,407,500 |
| 2 Jun 2022 | CNY | 7.81 | 7.87 | 7.72 | 7.85 | 7.85 | -0.01 (-0.13%) | 2,035,900 |
| 1 Jun 2022 | CNY | 7.7 | 7.92 | 7.69 | 7.86 | 7.86 | +0.12 (+1.55%) | 2,918,800 |
| 31 May 2022 | CNY | 7.65 | 7.78 | 7.55 | 7.74 | 7.74 | +0.09 (+1.18%) | 2,155,900 |
| 30 May 2022 | CNY | 7.62 | 7.69 | 7.49 | 7.65 | 7.65 | +0.02 (+0.26%) | 2,396,910 |
| 27 May 2022 | CNY | 7.83 | 7.83 | 7.56 | 7.63 | 7.63 | -0.19 (-2.43%) | 3,335,100 |
| 26 May 2022 | CNY | 7.79 | 7.83 | 7.48 | 7.82 | 7.82 | +0.11 (+1.43%) | 4,251,330 |
| 25 May 2022 | CNY | 7.37 | 7.71 | 7.37 | 7.71 | 7.71 | +0.34 (+4.61%) | 4,047,210 |
| 24 May 2022 | CNY | 7.77 | 8.03 | 7.36 | 7.37 | 7.37 | -0.42 (-5.39%) | 3,745,200 |
| 23 May 2022 | CNY | 7.62 | 7.86 | 7.62 | 7.79 | 7.79 | +0.18 (+2.37%) | 3,097,100 |
| 20 May 2022 | CNY | 7.64 | 7.67 | 7.54 | 7.61 | 7.61 | +0.02 (+0.26%) | 2,153,900 |
| 19 May 2022 | CNY | 7.47 | 7.6 | 7.44 | 7.59 | 7.59 | +0.05 (+0.66%) | 3,002,460 |
| 18 May 2022 | CNY | 7.48 | 7.65 | 7.46 | 7.54 | 7.54 | +0.11 (+1.48%) | 3,900,700 |
| 17 May 2022 | CNY | 7.62 | 7.77 | 7.38 | 7.43 | 7.43 | -0.14 (-1.85%) | 4,786,040 |
| 16 May 2022 | CNY | 7.37 | 7.84 | 7.33 | 7.57 | 7.57 | +0.21 (+2.85%) | 6,721,340 |
| 13 May 2022 | CNY | 7.42 | 7.53 | 7.28 | 7.36 | 7.36 | -0.12 (-1.60%) | 3,111,250 |
| 12 May 2022 | CNY | 7.23 | 7.63 | 7.21 | 7.48 | 7.48 | +0.2 (+2.75%) | 4,773,130 |
| 11 May 2022 | CNY | 7.3 | 7.51 | 7.26 | 7.28 | 7.28 | -0.03 (-0.41%) | 3,294,100 |
| 10 May 2022 | CNY | 7.2 | 7.36 | 7.06 | 7.31 | 7.31 | +0.07 (+0.97%) | 2,393,000 |
| 9 May 2022 | CNY | 7.11 | 7.27 | 7.11 | 7.24 | 7.24 | +0.18 (+2.55%) | 2,695,700 |
| 6 May 2022 | CNY | 6.93 | 7.22 | 6.83 | 7.06 | 7.06 | -0.01 (-0.14%) | 2,743,400 |
| 5 May 2022 | CNY | 7 | 7.15 | 6.8 | 7.07 | 7.07 | -0.13 (-1.81%) | 5,148,000 |
| 29 Apr 2022 | CNY | 6.8 | 7.43 | 6.72 | 7.2 | 7.2 | +0.45 (+6.67%) | 6,239,100 |
| 28 Apr 2022 | CNY | 6.86 | 7.02 | 6.56 | 6.75 | 6.75 | -0.19 (-2.74%) | 3,094,100 |
| 27 Apr 2022 | CNY | 6.65 | 6.99 | 6.38 | 6.94 | 6.94 | +0.29 (+4.36%) | 3,888,200 |
| 26 Apr 2022 | CNY | 6.99 | 7 | 6.58 | 6.65 | 6.65 | -0.23 (-3.34%) | 3,239,500 |
| 25 Apr 2022 | CNY | 7.5 | 7.52 | 6.85 | 6.88 | 6.88 | -0.73 (-9.59%) | 3,571,100 |
| 22 Apr 2022 | CNY | 7.77 | 7.88 | 7.55 | 7.61 | 7.61 | -0.18 (-2.31%) | 2,906,800 |
| 21 Apr 2022 | CNY | 8.05 | 8.18 | 7.71 | 7.79 | 7.79 | -0.31 (-3.83%) | 3,205,900 |
