| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 9.61 | 9.85 | 9.19 | 9.59 | 9.59 | -0.17 (-1.74%) | 61,105,422 |
| 27 May 2022 | CNY | 9.12 | 9.96 | 9.02 | 9.76 | 9.76 | +0.54 (+5.86%) | 80,105,981 |
| 26 May 2022 | CNY | 9.15 | 9.4 | 8.9 | 9.22 | 9.22 | -0.05 (-0.54%) | 52,294,210 |
| 25 May 2022 | CNY | 9.01 | 9.62 | 8.81 | 9.27 | 9.27 | +0.26 (+2.89%) | 92,934,392 |
| 24 May 2022 | CNY | 8.47 | 9.33 | 8.35 | 9.01 | 9.01 | +0.53 (+6.25%) | 104,366,160 |
| 23 May 2022 | CNY | 8.32 | 8.62 | 8.28 | 8.48 | 8.48 | -0.04 (-0.47%) | 36,644,022 |
| 20 May 2022 | CNY | 8.68 | 8.87 | 8.48 | 8.52 | 8.52 | -0.18 (-2.07%) | 41,315,740 |
| 19 May 2022 | CNY | 8.06 | 8.92 | 8.03 | 8.7 | 8.7 | +0.36 (+4.32%) | 59,126,102 |
| 18 May 2022 | CNY | 8.65 | 8.77 | 8.31 | 8.34 | 8.34 | -0.57 (-6.40%) | 53,027,600 |
| 17 May 2022 | CNY | 8.58 | 9.19 | 8.31 | 8.91 | 8.91 | +0.3 (+3.48%) | 62,472,189 |
| 16 May 2022 | CNY | 8.03 | 8.74 | 8.01 | 8.61 | 8.61 | +0.51 (+6.30%) | 74,235,835 |
| 13 May 2022 | CNY | 7.47 | 8.3 | 7.37 | 8.1 | 8.1 | +0.55 (+7.28%) | 62,508,896 |
| 12 May 2022 | CNY | 7.32 | 7.59 | 7.06 | 7.55 | 7.55 | +0.17 (+2.30%) | 48,697,069 |
| 11 May 2022 | CNY | 7.36 | 7.62 | 7.31 | 7.38 | 7.38 | +0.02 (+0.27%) | 52,421,576 |
| 10 May 2022 | CNY | 7.56 | 7.68 | 7.24 | 7.36 | 7.36 | -0.68 (-8.46%) | 74,085,083 |
| 9 May 2022 | CNY | 8.29 | 8.4 | 7.82 | 8.04 | 8.04 | -0.28 (-3.37%) | 47,796,558 |
| 6 May 2022 | CNY | 7.79 | 8.56 | 7.66 | 8.32 | 8.32 | +0.32 (+4%) | 53,170,608 |
| 5 May 2022 | CNY | 7.48 | 8.08 | 7.26 | 8 | 8 | +0.11 (+1.39%) | 57,407,208 |
| 29 Apr 2022 | CNY | 7.82 | 8.06 | 7.52 | 7.89 | 7.89 | +0.08 (+1.02%) | 41,709,782 |
| 28 Apr 2022 | CNY | 7.5 | 8.06 | 7.43 | 7.81 | 7.81 | +0.38 (+5.11%) | 50,617,348 |
| 27 Apr 2022 | CNY | 6.9 | 7.54 | 6.87 | 7.43 | 7.43 | +0.51 (+7.37%) | 51,635,938 |
| 26 Apr 2022 | CNY | 7.15 | 7.34 | 6.89 | 6.92 | 6.92 | -0.42 (-5.72%) | 61,209,064 |
| 25 Apr 2022 | CNY | 8 | 8 | 7.34 | 7.34 | 7.34 | -0.82 (-10.05%) | 62,408,279 |
| 22 Apr 2022 | CNY | 7.78 | 8.66 | 7.78 | 8.16 | 8.16 | +0.29 (+3.68%) | 93,014,307 |
| 21 Apr 2022 | CNY | 7.58 | 8.11 | 7.54 | 7.87 | 7.87 | +0.15 (+1.94%) | 54,348,189 |
| 20 Apr 2022 | CNY | 7.47 | 7.88 | 7.42 | 7.72 | 7.72 | +0.11 (+1.45%) | 64,453,093 |
| 19 Apr 2022 | CNY | 7.2 | 7.62 | 7.15 | 7.61 | 7.61 | +0.4 (+5.55%) | 50,962,158 |
| 18 Apr 2022 | CNY | 7.41 | 7.41 | 7.08 | 7.21 | 7.21 | -0.24 (-3.22%) | 48,714,295 |
| 15 Apr 2022 | CNY | 7.5 | 7.86 | 7.34 | 7.45 | 7.45 | -0.13 (-1.72%) | 55,211,893 |
| 14 Apr 2022 | CNY | 7.05 | 7.62 | 7.02 | 7.58 | 7.58 | +0.44 (+6.16%) | 79,529,766 |
