| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 7.64 | 8.04 | 7.53 | 8 | 8 | +0.47 (+6.24%) | 14,576,824 |
| 19 May 2022 | CNY | 7.42 | 7.53 | 7.34 | 7.53 | 7.53 | +0.04 (+0.53%) | 5,971,100 |
| 18 May 2022 | CNY | 7.45 | 7.68 | 7.45 | 7.49 | 7.49 | +0.04 (+0.54%) | 5,262,300 |
| 17 May 2022 | CNY | 7.54 | 7.54 | 7.33 | 7.45 | 7.45 | -0.04 (-0.53%) | 6,441,100 |
| 16 May 2022 | CNY | 7.4 | 7.66 | 7.39 | 7.49 | 7.49 | +0.06 (+0.81%) | 6,835,182 |
| 13 May 2022 | CNY | 7.52 | 7.58 | 7.33 | 7.43 | 7.43 | -0.1 (-1.33%) | 7,477,250 |
| 12 May 2022 | CNY | 7.42 | 7.68 | 7.42 | 7.53 | 7.53 | +0.01 (+0.13%) | 9,699,500 |
| 11 May 2022 | CNY | 7.49 | 7.84 | 7.39 | 7.52 | 7.52 | +0.09 (+1.21%) | 11,123,702 |
| 10 May 2022 | CNY | 7.55 | 7.6 | 7.32 | 7.43 | 7.43 | -0.07 (-0.93%) | 9,362,852 |
| 9 May 2022 | CNY | 7.39 | 7.59 | 7.33 | 7.5 | 7.5 | +0.14 (+1.90%) | 5,929,262 |
| 6 May 2022 | CNY | 7.32 | 7.44 | 7.2 | 7.36 | 7.36 | -0.17 (-2.26%) | 5,987,900 |
| 5 May 2022 | CNY | 7.49 | 7.64 | 7.42 | 7.53 | 7.53 | 0.0 (0.0%) | 9,604,899 |
| 29 Apr 2022 | CNY | 7.35 | 7.56 | 7.17 | 7.53 | 7.53 | +0.33 (+4.58%) | 7,623,302 |
| 28 Apr 2022 | CNY | 7.08 | 7.32 | 6.87 | 7.2 | 7.2 | +0.09 (+1.27%) | 9,774,603 |
| 27 Apr 2022 | CNY | 6.25 | 7.12 | 6.25 | 7.11 | 7.11 | +0.36 (+5.33%) | 14,051,306 |
| 26 Apr 2022 | CNY | 7.41 | 7.53 | 6.67 | 6.75 | 6.75 | -0.66 (-8.91%) | 22,529,499 |
| 25 Apr 2022 | CNY | 8.14 | 8.14 | 7.41 | 7.41 | 7.41 | -0.82 (-9.96%) | 10,083,701 |
| 22 Apr 2022 | CNY | 8.19 | 8.35 | 7.97 | 8.23 | 8.23 | +0.04 (+0.49%) | 4,560,600 |
| 21 Apr 2022 | CNY | 8.59 | 8.7 | 8.15 | 8.19 | 8.19 | -0.49 (-5.65%) | 9,394,152 |
| 20 Apr 2022 | CNY | 8.78 | 8.9 | 8.61 | 8.68 | 8.68 | -0.17 (-1.92%) | 5,345,500 |
| 19 Apr 2022 | CNY | 8.5 | 9.05 | 8.47 | 8.85 | 8.85 | +0.37 (+4.36%) | 8,294,854 |
| 18 Apr 2022 | CNY | 8.49 | 8.63 | 8.31 | 8.48 | 8.48 | -0.15 (-1.74%) | 5,681,500 |
| 15 Apr 2022 | CNY | 8.87 | 8.9 | 8.61 | 8.63 | 8.63 | -0.22 (-2.49%) | 5,548,513 |
| 14 Apr 2022 | CNY | 8.72 | 8.99 | 8.7 | 8.85 | 8.85 | +0.14 (+1.61%) | 7,100,100 |
| 13 Apr 2022 | CNY | 9.03 | 9.03 | 8.68 | 8.71 | 8.71 | -0.33 (-3.65%) | 7,800,752 |
| 12 Apr 2022 | CNY | 9.08 | 9.09 | 8.86 | 9.04 | 9.04 | +0.01 (+0.11%) | 5,129,800 |
| 11 Apr 2022 | CNY | 9.49 | 9.49 | 8.96 | 9.03 | 9.03 | -0.29 (-3.11%) | 10,763,000 |
| 8 Apr 2022 | CNY | 9.38 | 9.6 | 9.27 | 9.32 | 9.32 | 0.0 (0.0%) | 9,717,298 |
| 7 Apr 2022 | CNY | 9.36 | 9.5 | 9.14 | 9.32 | 9.32 | -0.07 (-0.75%) | 11,471,500 |
| 6 Apr 2022 | CNY | 9.11 | 9.65 | 8.98 | 9.39 | 9.39 | +0.36 (+3.99%) | 16,429,682 |
