| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 9.42 | 9.42 | 9.31 | 9.42 | 9.42 | +0.86 (+10.05%) | 67,758,585 |
| 27 May 2022 | CNY | 8.3 | 8.72 | 8.26 | 8.56 | 8.56 | +0.22 (+2.64%) | 48,968,147 |
| 26 May 2022 | CNY | 8.35 | 8.42 | 8.15 | 8.34 | 8.34 | -0.02 (-0.24%) | 22,276,631 |
| 25 May 2022 | CNY | 8.13 | 8.39 | 8.13 | 8.36 | 8.36 | +0.21 (+2.58%) | 24,683,360 |
| 24 May 2022 | CNY | 8.47 | 8.65 | 8.15 | 8.15 | 8.15 | -0.4 (-4.68%) | 42,648,758 |
| 23 May 2022 | CNY | 8.31 | 8.74 | 8.28 | 8.55 | 8.55 | +0.22 (+2.64%) | 55,412,347 |
| 20 May 2022 | CNY | 8.26 | 8.4 | 8.2 | 8.33 | 8.33 | +0.05 (+0.60%) | 28,940,996 |
| 19 May 2022 | CNY | 8.15 | 8.38 | 8.1 | 8.28 | 8.28 | +0.05 (+0.61%) | 31,231,788 |
| 18 May 2022 | CNY | 8.36 | 8.41 | 8.2 | 8.23 | 8.23 | -0.06 (-0.72%) | 26,817,332 |
| 17 May 2022 | CNY | 8.49 | 8.49 | 8.24 | 8.29 | 8.29 | -0.28 (-3.27%) | 41,808,938 |
| 16 May 2022 | CNY | 8.36 | 8.8 | 8.2 | 8.57 | 8.57 | +0.56 (+6.99%) | 70,383,464 |
| 13 May 2022 | CNY | 7.92 | 8.13 | 7.9 | 8.01 | 8.01 | +0.09 (+1.14%) | 28,910,505 |
| 12 May 2022 | CNY | 7.9 | 8.05 | 7.71 | 7.92 | 7.92 | -0.07 (-0.88%) | 28,094,137 |
| 11 May 2022 | CNY | 8.11 | 8.19 | 7.96 | 7.99 | 7.99 | -0.11 (-1.36%) | 37,447,581 |
| 10 May 2022 | CNY | 7.89 | 8.12 | 7.81 | 8.1 | 8.1 | +0.08 (+1.00%) | 30,207,170 |
| 9 May 2022 | CNY | 7.78 | 8.19 | 7.77 | 8.02 | 8.02 | +0.29 (+3.75%) | 37,236,274 |
| 6 May 2022 | CNY | 7.72 | 7.92 | 7.6 | 7.73 | 7.73 | -0.2 (-2.52%) | 25,643,131 |
| 5 May 2022 | CNY | 7.6 | 7.99 | 7.56 | 7.93 | 7.93 | +0.34 (+4.48%) | 38,432,698 |
| 29 Apr 2022 | CNY | 7.39 | 7.64 | 7.35 | 7.59 | 7.59 | +0.16 (+2.15%) | 28,653,897 |
| 28 Apr 2022 | CNY | 7.78 | 7.78 | 7.25 | 7.43 | 7.43 | -0.42 (-5.35%) | 32,204,537 |
| 27 Apr 2022 | CNY | 7.62 | 7.85 | 7.21 | 7.85 | 7.85 | +0.22 (+2.88%) | 37,243,431 |
| 26 Apr 2022 | CNY | 8.01 | 8.15 | 7.62 | 7.63 | 7.63 | -0.43 (-5.33%) | 35,168,644 |
| 25 Apr 2022 | CNY | 8.1 | 8.49 | 7.93 | 8.06 | 8.06 | -0.18 (-2.18%) | 40,660,915 |
| 22 Apr 2022 | CNY | 8.71 | 8.74 | 8.24 | 8.24 | 8.24 | -0.7 (-7.83%) | 45,883,841 |
| 21 Apr 2022 | CNY | 9.42 | 9.78 | 8.87 | 8.94 | 8.94 | -0.64 (-6.68%) | 64,921,821 |
| 20 Apr 2022 | CNY | 9.41 | 10.13 | 9.4 | 9.58 | 9.58 | 0.0 (0.0%) | 81,816,613 |
| 19 Apr 2022 | CNY | 9.37 | 9.6 | 9.17 | 9.58 | 9.58 | +0.22 (+2.35%) | 59,996,878 |
| 18 Apr 2022 | CNY | 9.2 | 9.57 | 9.12 | 9.36 | 9.36 | +0.03 (+0.32%) | 38,112,446 |
| 15 Apr 2022 | CNY | 9.55 | 9.64 | 9.25 | 9.33 | 9.33 | -0.22 (-2.30%) | 46,417,052 |
| 14 Apr 2022 | CNY | 9.33 | 9.64 | 9.1 | 9.55 | 9.55 | +0.05 (+0.53%) | 54,624,465 |
