| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2022 | CNY | 10.3 | 9.8 | 9.99 | 10.15 | 10.15 | +0.19 (+1.91%) | 17,698,580 |
| 17 May 2022 | CNY | 10.18 | 9.87 | 9.87 | 9.96 | 9.96 | 0.0 (0.0%) | 15,796,510 |
| 16 May 2022 | CNY | 10 | 9.5 | 9.63 | 9.96 | 9.96 | +0.46 (+4.84%) | 29,729,170 |
| 13 May 2022 | CNY | 9.57 | 8.75 | 8.75 | 9.5 | 9.5 | +0.8 (+9.20%) | 31,213,680 |
| 12 May 2022 | CNY | 8.85 | 8.51 | 8.59 | 8.7 | 8.7 | +0.02 (+0.23%) | 9,458,560 |
| 11 May 2022 | CNY | 9.05 | 8.35 | 8.46 | 8.68 | 8.68 | +0.22 (+2.60%) | 15,004,290 |
| 10 May 2022 | CNY | 8.62 | 8.06 | 8.17 | 8.46 | 8.46 | +0.24 (+2.92%) | 17,204,040 |
| 9 May 2022 | CNY | 8.32 | 8 | 8.13 | 8.22 | 8.22 | +0.11 (+1.36%) | 8,820,100 |
| 6 May 2022 | CNY | 8.29 | 7.65 | 7.96 | 8.11 | 8.11 | +0.03 (+0.37%) | 10,113,230 |
| 5 May 2022 | CNY | 8.26 | 7.91 | 8.2 | 8.08 | 8.08 | -0.12 (-1.46%) | 15,641,760 |
| 29 Apr 2022 | CNY | 8.52 | 7.91 | 8.01 | 8.2 | 8.2 | +0.23 (+2.89%) | 23,687,670 |
| 28 Apr 2022 | CNY | 8 | 7.52 | 7.67 | 7.97 | 7.97 | +0.36 (+4.73%) | 21,664,600 |
| 27 Apr 2022 | CNY | 7.75 | 7.17 | 7.17 | 7.61 | 7.61 | +0.45 (+6.28%) | 27,992,310 |
| 26 Apr 2022 | CNY | 8.02 | 7.16 | 7.97 | 7.16 | 7.16 | -0.8 (-10.05%) | 29,361,860 |
| 25 Apr 2022 | CNY | 8.6 | 7.83 | 8.6 | 7.96 | 7.96 | -0.74 (-8.51%) | 17,914,440 |
| 22 Apr 2022 | CNY | 8.91 | 7.91 | 8.91 | 8.7 | 8.7 | +0.05 (+0.58%) | 26,875,120 |
| 21 Apr 2022 | CNY | 9.66 | 8.65 | 9.66 | 8.65 | 8.65 | -0.96 (-9.99%) | 25,969,680 |
| 20 Apr 2022 | CNY | 10.05 | 9.6 | 9.99 | 9.61 | 9.61 | -0.31 (-3.13%) | 10,987,390 |
| 19 Apr 2022 | CNY | 10.06 | 9.51 | 9.55 | 9.92 | 9.92 | +0.36 (+3.77%) | 15,703,730 |
| 18 Apr 2022 | CNY | 9.99 | 9.54 | 9.9 | 9.56 | 9.56 | -0.52 (-5.16%) | 14,644,770 |
| 15 Apr 2022 | CNY | 10.32 | 9.75 | 9.81 | 10.08 | 10.08 | +0.23 (+2.34%) | 15,761,320 |
| 14 Apr 2022 | CNY | 9.97 | 9.61 | 9.74 | 9.85 | 9.85 | +0.19 (+1.97%) | 10,659,700 |
| 13 Apr 2022 | CNY | 9.99 | 9.63 | 9.91 | 9.66 | 9.66 | -0.25 (-2.52%) | 10,192,930 |
| 12 Apr 2022 | CNY | 10.17 | 9.55 | 9.85 | 9.91 | 9.91 | +0.02 (+0.20%) | 12,913,120 |
| 11 Apr 2022 | CNY | 10.48 | 9.71 | 10.43 | 9.89 | 9.89 | -0.59 (-5.63%) | 21,447,100 |
| 8 Apr 2022 | CNY | 10.67 | 10.03 | 10.07 | 10.48 | 10.48 | +0.53 (+5.33%) | 25,966,270 |
| 7 Apr 2022 | CNY | 10.4 | 9.9 | 10.2 | 9.95 | 9.95 | -0.4 (-3.86%) | 16,132,880 |
| 6 Apr 2022 | CNY | 10.38 | 9.98 | 10.19 | 10.35 | 10.35 | +0.15 (+1.47%) | 15,771,860 |
| 1 Apr 2022 | CNY | 10.26 | 9.92 | 10.14 | 10.2 | 10.2 | -0.08 (-0.78%) | 17,915,490 |
| 31 Mar 2022 | CNY | 10.49 | 10.15 | 10.4 | 10.28 | 10.28 | -0.12 (-1.15%) | 16,961,080 |
