| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | CNY | 8.43 | 8.43 | 8.05 | 8.12 | 8.12 | -0.38 (-4.47%) | 74,141,889 |
| 30 May 2022 | CNY | 8.5 | 8.82 | 8.38 | 8.5 | 8.5 | -0.17 (-1.96%) | 73,326,188 |
| 27 May 2022 | CNY | 8.3 | 8.93 | 8.19 | 8.67 | 8.67 | +0.1 (+1.17%) | 103,121,268 |
| 26 May 2022 | CNY | 8.16 | 8.98 | 7.92 | 8.57 | 8.57 | +0.41 (+5.02%) | 86,512,610 |
| 25 May 2022 | CNY | 7.88 | 8.24 | 7.7 | 8.16 | 8.16 | -0.29 (-3.43%) | 53,074,946 |
| 24 May 2022 | CNY | 8.69 | 8.89 | 8.4 | 8.45 | 8.45 | -0.23 (-2.65%) | 65,227,675 |
| 23 May 2022 | CNY | 8.6 | 8.84 | 8.37 | 8.68 | 8.68 | +0.22 (+2.60%) | 57,930,113 |
| 20 May 2022 | CNY | 8.2 | 8.64 | 8.12 | 8.46 | 8.46 | +0.21 (+2.55%) | 45,551,686 |
| 19 May 2022 | CNY | 8 | 8.25 | 7.95 | 8.25 | 8.25 | +0.14 (+1.73%) | 24,478,156 |
| 18 May 2022 | CNY | 8.09 | 8.28 | 8 | 8.11 | 8.11 | +0.02 (+0.25%) | 27,838,545 |
| 17 May 2022 | CNY | 7.89 | 8.19 | 7.84 | 8.09 | 8.09 | +0.2 (+2.53%) | 28,935,774 |
| 16 May 2022 | CNY | 8.11 | 8.15 | 7.88 | 7.89 | 7.89 | -0.19 (-2.35%) | 24,070,700 |
| 13 May 2022 | CNY | 7.67 | 8.19 | 7.66 | 8.08 | 8.08 | +0.43 (+5.62%) | 39,898,301 |
| 12 May 2022 | CNY | 7.58 | 7.71 | 7.58 | 7.65 | 7.65 | +0.01 (+0.13%) | 12,737,060 |
| 11 May 2022 | CNY | 7.51 | 7.75 | 7.46 | 7.64 | 7.64 | +0.18 (+2.41%) | 20,179,419 |
| 10 May 2022 | CNY | 7.28 | 7.48 | 7.19 | 7.46 | 7.46 | +0.11 (+1.50%) | 15,180,711 |
| 9 May 2022 | CNY | 7.33 | 7.45 | 7.29 | 7.35 | 7.35 | +0.02 (+0.27%) | 10,566,145 |
| 6 May 2022 | CNY | 7.47 | 7.48 | 7.33 | 7.33 | 7.33 | -0.28 (-3.68%) | 15,448,937 |
| 5 May 2022 | CNY | 7.56 | 7.66 | 7.53 | 7.61 | 7.61 | +0.03 (+0.40%) | 20,434,756 |
| 29 Apr 2022 | CNY | 7.33 | 7.72 | 7.32 | 7.58 | 7.58 | +0.34 (+4.70%) | 25,175,163 |
| 28 Apr 2022 | CNY | 7.35 | 7.39 | 7.15 | 7.24 | 7.24 | -0.12 (-1.63%) | 17,011,219 |
| 27 Apr 2022 | CNY | 7.18 | 7.43 | 6.9 | 7.36 | 7.36 | +0.08 (+1.10%) | 28,235,938 |
| 26 Apr 2022 | CNY | 7.41 | 7.47 | 7.26 | 7.28 | 7.28 | -0.13 (-1.75%) | 23,341,110 |
| 25 Apr 2022 | CNY | 7.58 | 7.61 | 7.34 | 7.41 | 7.41 | -0.23 (-3.01%) | 27,701,068 |
| 22 Apr 2022 | CNY | 7.51 | 7.68 | 7.45 | 7.64 | 7.64 | +0.11 (+1.46%) | 14,608,059 |
| 21 Apr 2022 | CNY | 7.72 | 7.76 | 7.52 | 7.53 | 7.53 | -0.22 (-2.84%) | 17,869,437 |
| 20 Apr 2022 | CNY | 7.83 | 7.9 | 7.69 | 7.75 | 7.75 | -0.1 (-1.27%) | 16,392,999 |
| 19 Apr 2022 | CNY | 7.75 | 7.91 | 7.75 | 7.85 | 7.85 | +0.1 (+1.29%) | 15,026,080 |
| 18 Apr 2022 | CNY | 7.8 | 7.83 | 7.71 | 7.75 | 7.75 | -0.05 (-0.64%) | 13,787,529 |
| 15 Apr 2022 | CNY | 7.76 | 7.89 | 7.71 | 7.8 | 7.8 | -0.06 (-0.76%) | 18,165,878 |
