| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 8.9 | 9.1 | 8.88 | 9.06 | 9.06 | +0.2 (+2.26%) | 25,324,489 |
| 19 May 2022 | CNY | 8.65 | 8.86 | 8.61 | 8.86 | 8.86 | +0.08 (+0.91%) | 14,340,945 |
| 18 May 2022 | CNY | 8.84 | 8.88 | 8.77 | 8.78 | 8.78 | -0.06 (-0.68%) | 9,933,291 |
| 17 May 2022 | CNY | 8.85 | 8.86 | 8.7 | 8.84 | 8.84 | +0.02 (+0.23%) | 11,366,900 |
| 16 May 2022 | CNY | 8.94 | 8.95 | 8.76 | 8.82 | 8.82 | +0.01 (+0.11%) | 15,128,423 |
| 13 May 2022 | CNY | 8.9 | 9.03 | 8.73 | 8.81 | 8.81 | +0.02 (+0.23%) | 17,990,485 |
| 12 May 2022 | CNY | 8.65 | 8.81 | 8.65 | 8.79 | 8.79 | +0.07 (+0.80%) | 15,210,320 |
| 11 May 2022 | CNY | 8.58 | 8.96 | 8.58 | 8.72 | 8.72 | +0.14 (+1.63%) | 28,307,211 |
| 10 May 2022 | CNY | 8.43 | 8.61 | 8.31 | 8.58 | 8.58 | +0.09 (+1.06%) | 19,457,878 |
| 9 May 2022 | CNY | 8.34 | 8.5 | 8.31 | 8.49 | 8.49 | +0.14 (+1.68%) | 11,412,139 |
| 6 May 2022 | CNY | 8.26 | 8.41 | 8.25 | 8.35 | 8.35 | -0.16 (-1.88%) | 14,101,156 |
| 5 May 2022 | CNY | 8.29 | 8.53 | 8.23 | 8.51 | 8.51 | +0.23 (+2.78%) | 20,638,098 |
| 29 Apr 2022 | CNY | 7.95 | 8.32 | 7.94 | 8.28 | 8.28 | +0.37 (+4.68%) | 29,328,448 |
| 28 Apr 2022 | CNY | 8.04 | 8.18 | 7.82 | 7.91 | 7.91 | -0.16 (-1.98%) | 17,593,137 |
| 27 Apr 2022 | CNY | 7.8 | 8.1 | 7.65 | 8.07 | 8.07 | +0.16 (+2.02%) | 28,042,179 |
| 26 Apr 2022 | CNY | 7.89 | 8.24 | 7.86 | 7.91 | 7.91 | +0.12 (+1.54%) | 37,010,293 |
| 25 Apr 2022 | CNY | 8.47 | 8.47 | 7.78 | 7.79 | 7.79 | -0.78 (-9.10%) | 29,001,633 |
| 22 Apr 2022 | CNY | 8.64 | 8.73 | 8.4 | 8.57 | 8.57 | -0.07 (-0.81%) | 17,926,176 |
| 21 Apr 2022 | CNY | 9.05 | 9.05 | 8.61 | 8.64 | 8.64 | -0.42 (-4.64%) | 20,605,689 |
| 20 Apr 2022 | CNY | 9.03 | 9.16 | 8.98 | 9.06 | 9.06 | +0.03 (+0.33%) | 12,448,705 |
| 19 Apr 2022 | CNY | 9.01 | 9.1 | 8.96 | 9.03 | 9.03 | 0.0 (0.0%) | 10,066,045 |
| 18 Apr 2022 | CNY | 9.09 | 9.09 | 8.91 | 9.03 | 9.03 | -0.07 (-0.77%) | 10,359,220 |
| 15 Apr 2022 | CNY | 9.21 | 9.28 | 9.07 | 9.1 | 9.1 | -0.15 (-1.62%) | 12,391,081 |
| 14 Apr 2022 | CNY | 9.22 | 9.35 | 9.19 | 9.25 | 9.25 | +0.11 (+1.20%) | 13,694,163 |
| 13 Apr 2022 | CNY | 9.28 | 9.29 | 9.13 | 9.14 | 9.14 | -0.2 (-2.14%) | 11,163,292 |
| 12 Apr 2022 | CNY | 9.25 | 9.37 | 9.03 | 9.34 | 9.34 | +0.01 (+0.11%) | 18,533,303 |
| 11 Apr 2022 | CNY | 9.64 | 9.64 | 9.28 | 9.33 | 9.33 | -0.31 (-3.22%) | 18,305,350 |
| 8 Apr 2022 | CNY | 9.76 | 9.77 | 9.42 | 9.64 | 9.64 | -0.09 (-0.92%) | 20,712,581 |
| 7 Apr 2022 | CNY | 9.93 | 9.95 | 9.71 | 9.73 | 9.73 | -0.17 (-1.72%) | 13,571,500 |
| 6 Apr 2022 | CNY | 9.8 | 9.98 | 9.78 | 9.9 | 9.9 | +0.12 (+1.23%) | 17,114,709 |
