| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 9.29 | 9.32 | 9.06 | 9.19 | 9.19 | -0.05 (-0.54%) | 33,459,547 |
| 26 May 2022 | CNY | 9.38 | 9.48 | 9.16 | 9.24 | 9.24 | -0.14 (-1.49%) | 41,134,342 |
| 25 May 2022 | CNY | 8.85 | 9.44 | 8.75 | 9.38 | 9.38 | +0.5 (+5.63%) | 71,653,535 |
| 24 May 2022 | CNY | 9.28 | 9.43 | 8.83 | 8.88 | 8.88 | -0.38 (-4.10%) | 51,123,563 |
| 23 May 2022 | CNY | 9.39 | 9.54 | 9.22 | 9.26 | 9.26 | -0.14 (-1.49%) | 40,351,930 |
| 20 May 2022 | CNY | 9.25 | 9.61 | 9.25 | 9.4 | 9.4 | +0.2 (+2.17%) | 67,928,423 |
| 19 May 2022 | CNY | 8.87 | 9.23 | 8.8 | 9.2 | 9.2 | +0.12 (+1.32%) | 60,162,741 |
| 18 May 2022 | CNY | 9.04 | 9.25 | 8.91 | 9.08 | 9.08 | +0.05 (+0.55%) | 58,364,783 |
| 17 May 2022 | CNY | 9.16 | 9.18 | 8.8 | 9.03 | 9.03 | -0.16 (-1.74%) | 52,519,969 |
| 16 May 2022 | CNY | 9.3 | 9.38 | 9.05 | 9.19 | 9.19 | -0.09 (-0.97%) | 48,007,967 |
| 13 May 2022 | CNY | 9.29 | 9.52 | 9.17 | 9.28 | 9.28 | -0.03 (-0.32%) | 48,856,519 |
| 12 May 2022 | CNY | 9.67 | 9.77 | 9.1 | 9.31 | 9.31 | -0.1 (-1.06%) | 86,115,491 |
| 11 May 2022 | CNY | 9.05 | 9.85 | 8.95 | 9.41 | 9.41 | +0.39 (+4.32%) | 109,248,047 |
| 10 May 2022 | CNY | 8.38 | 9.08 | 8.25 | 9.02 | 9.02 | +0.54 (+6.37%) | 74,971,505 |
| 9 May 2022 | CNY | 8.4 | 8.68 | 8.34 | 8.48 | 8.48 | 0.0 (0.0%) | 29,153,860 |
| 6 May 2022 | CNY | 8.8 | 8.8 | 8.45 | 8.48 | 8.48 | -0.52 (-5.78%) | 55,572,209 |
| 5 May 2022 | CNY | 8.92 | 9.25 | 8.87 | 9 | 9 | +0.08 (+0.90%) | 63,654,261 |
| 29 Apr 2022 | CNY | 8.65 | 9.03 | 8.32 | 8.92 | 8.92 | +0.42 (+4.94%) | 74,855,519 |
| 28 Apr 2022 | CNY | 8.66 | 8.87 | 8.37 | 8.5 | 8.5 | -0.27 (-3.08%) | 53,528,130 |
| 27 Apr 2022 | CNY | 8.18 | 8.87 | 7.85 | 8.77 | 8.77 | +0.41 (+4.90%) | 68,988,966 |
| 26 Apr 2022 | CNY | 8.92 | 9.04 | 8.23 | 8.36 | 8.36 | -0.61 (-6.80%) | 62,924,439 |
| 25 Apr 2022 | CNY | 9 | 9.35 | 8.87 | 8.97 | 8.97 | -0.26 (-2.82%) | 75,226,599 |
| 22 Apr 2022 | CNY | 8.53 | 9.42 | 8.31 | 9.23 | 9.23 | +0.62 (+7.20%) | 97,787,128 |
| 21 Apr 2022 | CNY | 8.88 | 9.04 | 8.53 | 8.61 | 8.61 | -0.28 (-3.15%) | 48,944,397 |
| 20 Apr 2022 | CNY | 8.97 | 9.24 | 8.81 | 8.89 | 8.89 | -0.1 (-1.11%) | 64,059,632 |
| 19 Apr 2022 | CNY | 9.22 | 9.22 | 8.93 | 8.99 | 8.99 | -0.18 (-1.96%) | 54,188,436 |
| 18 Apr 2022 | CNY | 8.63 | 9.23 | 8.62 | 9.17 | 9.17 | +0.44 (+5.04%) | 80,096,964 |
| 15 Apr 2022 | CNY | 8.31 | 8.86 | 8.2 | 8.73 | 8.73 | +0.38 (+4.55%) | 76,453,019 |
| 14 Apr 2022 | CNY | 8.45 | 8.5 | 8.24 | 8.35 | 8.35 | -0.06 (-0.71%) | 33,092,512 |
| 13 Apr 2022 | CNY | 8.56 | 8.61 | 8.37 | 8.41 | 8.41 | -0.18 (-2.10%) | 29,030,030 |
