| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 8.42 | 8.62 | 8.34 | 8.47 | 8.47 | +0.05 (+0.59%) | 20,735,639 |
| 26 May 2022 | CNY | 8.45 | 8.49 | 8.21 | 8.42 | 8.42 | 0.0 (0.0%) | 17,517,843 |
| 25 May 2022 | CNY | 8.34 | 8.48 | 8.29 | 8.42 | 8.42 | +0.15 (+1.81%) | 21,458,034 |
| 24 May 2022 | CNY | 9.18 | 9.25 | 8.27 | 8.27 | 8.27 | -0.92 (-10.01%) | 42,974,999 |
| 23 May 2022 | CNY | 9.25 | 9.71 | 9.1 | 9.19 | 9.19 | -0.13 (-1.39%) | 39,989,815 |
| 20 May 2022 | CNY | 8.97 | 9.61 | 8.91 | 9.32 | 9.32 | +0.34 (+3.79%) | 44,685,369 |
| 19 May 2022 | CNY | 8.8 | 9.11 | 8.6 | 8.98 | 8.98 | -0.03 (-0.33%) | 28,357,364 |
| 18 May 2022 | CNY | 9.12 | 9.34 | 9.01 | 9.01 | 9.01 | -0.16 (-1.74%) | 31,527,901 |
| 17 May 2022 | CNY | 9.58 | 9.67 | 8.82 | 9.17 | 9.17 | -0.51 (-5.27%) | 43,312,824 |
| 16 May 2022 | CNY | 9.19 | 9.71 | 9.19 | 9.68 | 9.68 | +0.34 (+3.64%) | 42,877,195 |
| 13 May 2022 | CNY | 10.36 | 10.36 | 9.34 | 9.34 | 9.34 | -1.04 (-10.02%) | 60,192,289 |
| 12 May 2022 | CNY | 9.78 | 10.68 | 9.58 | 10.38 | 10.38 | +0.39 (+3.90%) | 68,531,518 |
| 11 May 2022 | CNY | 9.91 | 10.68 | 9.42 | 9.99 | 9.99 | +0.28 (+2.88%) | 87,765,497 |
| 10 May 2022 | CNY | 8.51 | 9.71 | 8.48 | 9.71 | 9.71 | +0.88 (+9.97%) | 66,255,876 |
| 9 May 2022 | CNY | 8.71 | 9.02 | 8.52 | 8.83 | 8.83 | -0.11 (-1.23%) | 44,006,095 |
| 6 May 2022 | CNY | 8.87 | 9.77 | 8.66 | 8.94 | 8.94 | -0.28 (-3.04%) | 69,531,551 |
| 5 May 2022 | CNY | 8.38 | 9.22 | 8.31 | 9.22 | 9.22 | +0.84 (+10.02%) | 60,099,964 |
| 29 Apr 2022 | CNY | 8.35 | 8.75 | 7.8 | 8.38 | 8.38 | -0.14 (-1.64%) | 67,215,707 |
| 28 Apr 2022 | CNY | 8 | 8.7 | 7.68 | 8.52 | 8.52 | +0.6 (+7.58%) | 69,123,957 |
| 27 Apr 2022 | CNY | 7.47 | 7.94 | 7.2 | 7.92 | 7.92 | +0.32 (+4.21%) | 44,548,312 |
| 26 Apr 2022 | CNY | 7.6 | 8.02 | 7.4 | 7.6 | 7.6 | -0.28 (-3.55%) | 43,529,647 |
| 25 Apr 2022 | CNY | 8.4 | 8.4 | 7.88 | 7.88 | 7.88 | -0.88 (-10.05%) | 47,925,063 |
| 22 Apr 2022 | CNY | 8.5 | 9.08 | 8.31 | 8.76 | 8.76 | -0.39 (-4.26%) | 74,191,870 |
| 21 Apr 2022 | CNY | 8.95 | 10 | 8.62 | 9.15 | 9.15 | +0.06 (+0.66%) | 104,760,572 |
| 20 Apr 2022 | CNY | 8.29 | 9.09 | 8.04 | 9.09 | 9.09 | +0.83 (+10.05%) | 75,147,197 |
| 19 Apr 2022 | CNY | 7.5 | 8.26 | 7.32 | 8.26 | 8.26 | +0.75 (+9.99%) | 36,214,068 |
| 18 Apr 2022 | CNY | 7.32 | 7.65 | 7.14 | 7.51 | 7.51 | +0.06 (+0.81%) | 25,231,928 |
| 15 Apr 2022 | CNY | 7.35 | 7.58 | 7.26 | 7.45 | 7.45 | -0.16 (-2.10%) | 30,990,457 |
| 14 Apr 2022 | CNY | 7.9 | 7.93 | 7.47 | 7.61 | 7.61 | +0.04 (+0.53%) | 54,527,382 |
| 13 Apr 2022 | CNY | 6.88 | 7.57 | 6.85 | 7.57 | 7.57 | +0.69 (+10.03%) | 28,825,828 |
