| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 8.66 | 8.98 | 8.66 | 8.93 | 8.93 | +0.28 (+3.24%) | 14,562,390 |
| 19 May 2022 | CNY | 8.5 | 8.73 | 8.49 | 8.65 | 8.65 | -0.04 (-0.46%) | 10,276,482 |
| 18 May 2022 | CNY | 8.76 | 8.83 | 8.66 | 8.69 | 8.69 | -0.05 (-0.57%) | 6,814,969 |
| 17 May 2022 | CNY | 8.73 | 8.8 | 8.56 | 8.74 | 8.74 | -0.1 (-1.13%) | 11,836,418 |
| 16 May 2022 | CNY | 8.88 | 9.12 | 8.69 | 8.84 | 8.84 | +0.19 (+2.20%) | 17,614,700 |
| 13 May 2022 | CNY | 8.55 | 8.73 | 8.52 | 8.65 | 8.65 | +0.05 (+0.58%) | 8,131,338 |
| 12 May 2022 | CNY | 8.85 | 8.85 | 8.53 | 8.6 | 8.6 | -0.14 (-1.60%) | 11,261,638 |
| 11 May 2022 | CNY | 8.59 | 9.16 | 8.58 | 8.74 | 8.74 | +0.23 (+2.70%) | 18,173,838 |
| 10 May 2022 | CNY | 8.08 | 8.53 | 8.03 | 8.51 | 8.51 | +0.24 (+2.90%) | 12,270,632 |
| 9 May 2022 | CNY | 8.1 | 8.41 | 8.1 | 8.27 | 8.27 | +0.07 (+0.85%) | 7,227,800 |
| 6 May 2022 | CNY | 8.41 | 8.44 | 8.17 | 8.2 | 8.2 | -0.35 (-4.09%) | 9,672,898 |
| 5 May 2022 | CNY | 8.59 | 8.68 | 8.39 | 8.55 | 8.55 | 0.0 (0.0%) | 11,837,748 |
| 29 Apr 2022 | CNY | 8.05 | 8.58 | 8.05 | 8.55 | 8.55 | +0.54 (+6.74%) | 14,923,472 |
| 28 Apr 2022 | CNY | 8.14 | 8.29 | 7.86 | 8.01 | 8.01 | -0.13 (-1.60%) | 10,969,304 |
| 27 Apr 2022 | CNY | 7.76 | 8.17 | 7.73 | 8.14 | 8.14 | +0.19 (+2.39%) | 12,338,629 |
| 26 Apr 2022 | CNY | 8.18 | 8.43 | 7.85 | 7.95 | 7.95 | -0.29 (-3.52%) | 17,071,895 |
| 25 Apr 2022 | CNY | 8.9 | 8.92 | 8.24 | 8.24 | 8.24 | -0.91 (-9.95%) | 15,874,195 |
| 22 Apr 2022 | CNY | 9.17 | 9.24 | 8.88 | 9.15 | 9.15 | -0.21 (-2.24%) | 18,121,984 |
| 21 Apr 2022 | CNY | 9.61 | 10.09 | 9.3 | 9.36 | 9.36 | -0.26 (-2.70%) | 21,809,443 |
| 20 Apr 2022 | CNY | 9.56 | 9.7 | 9.33 | 9.62 | 9.62 | -0.02 (-0.21%) | 16,070,203 |
| 19 Apr 2022 | CNY | 10 | 10.01 | 9.6 | 9.64 | 9.64 | -0.38 (-3.79%) | 20,144,014 |
| 18 Apr 2022 | CNY | 10.35 | 10.35 | 9.93 | 10.02 | 10.02 | -0.39 (-3.75%) | 17,958,140 |
| 15 Apr 2022 | CNY | 10.46 | 10.82 | 10.36 | 10.41 | 10.41 | -0.41 (-3.79%) | 24,536,097 |
| 14 Apr 2022 | CNY | 10.14 | 10.85 | 10.14 | 10.82 | 10.82 | +0.8 (+7.98%) | 19,961,664 |
| 13 Apr 2022 | CNY | 10.46 | 10.46 | 9.96 | 10.02 | 10.02 | -0.49 (-4.66%) | 12,500,094 |
| 12 Apr 2022 | CNY | 10.4 | 10.66 | 10.24 | 10.51 | 10.51 | +0.1 (+0.96%) | 13,325,767 |
| 11 Apr 2022 | CNY | 10.93 | 11.03 | 10.39 | 10.41 | 10.41 | -0.71 (-6.38%) | 15,667,281 |
| 8 Apr 2022 | CNY | 10.94 | 11.24 | 10.85 | 11.12 | 11.12 | +0.11 (+1.00%) | 14,628,751 |
| 7 Apr 2022 | CNY | 11.13 | 11.48 | 11.01 | 11.01 | 11.01 | -0.38 (-3.34%) | 16,688,938 |
| 6 Apr 2022 | CNY | 11.43 | 11.62 | 11.09 | 11.39 | 11.39 | +0.23 (+2.06%) | 23,120,191 |
