| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 8.59 | 8.59 | 8.33 | 8.54 | 8.54 | +0.06 (+0.71%) | 1,476,753 |
| 27 May 2022 | CNY | 8.41 | 8.56 | 8.38 | 8.48 | 8.48 | +0.03 (+0.36%) | 1,796,745 |
| 26 May 2022 | CNY | 8.43 | 8.51 | 8.25 | 8.45 | 8.45 | +0.02 (+0.24%) | 1,820,872 |
| 25 May 2022 | CNY | 8.14 | 8.44 | 8.1 | 8.43 | 8.43 | +0.28 (+3.44%) | 2,070,421 |
| 24 May 2022 | CNY | 8.58 | 8.6 | 8.15 | 8.15 | 8.15 | -0.44 (-5.12%) | 2,837,496 |
| 23 May 2022 | CNY | 8.58 | 8.63 | 8.51 | 8.59 | 8.59 | +0.05 (+0.59%) | 1,653,327 |
| 20 May 2022 | CNY | 8.58 | 8.64 | 8.47 | 8.54 | 8.54 | -0.02 (-0.23%) | 2,162,869 |
| 19 May 2022 | CNY | 8.37 | 8.56 | 8.33 | 8.56 | 8.56 | +0.11 (+1.30%) | 1,701,117 |
| 18 May 2022 | CNY | 8.38 | 8.58 | 8.31 | 8.45 | 8.45 | +0.03 (+0.36%) | 1,496,761 |
| 17 May 2022 | CNY | 8.5 | 8.5 | 8.33 | 8.42 | 8.42 | -0.11 (-1.29%) | 1,616,883 |
| 16 May 2022 | CNY | 8.5 | 8.6 | 8.39 | 8.53 | 8.53 | +0.15 (+1.79%) | 2,727,294 |
| 13 May 2022 | CNY | 8.32 | 8.46 | 8.28 | 8.38 | 8.38 | 0.0 (0.0%) | 1,775,096 |
| 12 May 2022 | CNY | 8.22 | 8.44 | 8.16 | 8.38 | 8.38 | +0.1 (+1.21%) | 2,525,130 |
| 11 May 2022 | CNY | 8.48 | 8.54 | 8.28 | 8.28 | 8.28 | -0.13 (-1.55%) | 3,184,340 |
| 10 May 2022 | CNY | 8.21 | 8.51 | 8.13 | 8.41 | 8.41 | +0.17 (+2.06%) | 2,941,934 |
| 9 May 2022 | CNY | 7.95 | 8.28 | 7.95 | 8.24 | 8.24 | +0.3 (+3.78%) | 2,261,424 |
| 6 May 2022 | CNY | 7.8 | 8.04 | 7.52 | 7.94 | 7.94 | -0.06 (-0.75%) | 2,041,815 |
| 5 May 2022 | CNY | 7.88 | 8.1 | 7.69 | 8 | 8 | +0.25 (+3.23%) | 2,288,996 |
| 29 Apr 2022 | CNY | 7.47 | 7.82 | 7.45 | 7.75 | 7.75 | +0.35 (+4.73%) | 2,658,485 |
| 28 Apr 2022 | CNY | 7.63 | 7.81 | 7.34 | 7.4 | 7.4 | -0.32 (-4.15%) | 2,839,579 |
| 27 Apr 2022 | CNY | 7.35 | 7.77 | 7.22 | 7.72 | 7.72 | +0.15 (+1.98%) | 3,308,815 |
| 26 Apr 2022 | CNY | 7.96 | 8.21 | 7.54 | 7.57 | 7.57 | -0.42 (-5.26%) | 2,658,847 |
| 25 Apr 2022 | CNY | 8.6 | 8.74 | 7.89 | 7.99 | 7.99 | -0.72 (-8.27%) | 3,190,149 |
| 22 Apr 2022 | CNY | 8.58 | 8.84 | 8.46 | 8.71 | 8.71 | +0.16 (+1.87%) | 2,316,167 |
| 21 Apr 2022 | CNY | 8.95 | 9.06 | 8.53 | 8.55 | 8.55 | -0.45 (-5%) | 2,766,906 |
| 20 Apr 2022 | CNY | 9.09 | 9.18 | 8.96 | 9 | 9 | -0.06 (-0.66%) | 1,583,852 |
| 19 Apr 2022 | CNY | 8.88 | 9.16 | 8.88 | 9.06 | 9.06 | +0.11 (+1.23%) | 2,085,584 |
| 18 Apr 2022 | CNY | 8.79 | 9 | 8.6 | 8.95 | 8.95 | +0.13 (+1.47%) | 2,317,048 |
| 15 Apr 2022 | CNY | 9.23 | 9.25 | 8.8 | 8.82 | 8.82 | -0.44 (-4.75%) | 3,357,125 |
| 14 Apr 2022 | CNY | 9.24 | 9.37 | 9.21 | 9.26 | 9.26 | +0.03 (+0.33%) | 2,199,344 |
