| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2022 | CNY | 10.75 | 10.36 | 10.65 | 10.69 | 10.69 | -0.01 (-0.09%) | 21,885,720 |
| 25 May 2022 | CNY | 10.71 | 10.45 | 10.57 | 10.7 | 10.7 | +0.15 (+1.42%) | 16,932,660 |
| 24 May 2022 | CNY | 11 | 10.53 | 10.9 | 10.55 | 10.55 | -0.44 (-4.00%) | 23,607,960 |
| 23 May 2022 | CNY | 11.1 | 10.66 | 10.75 | 10.99 | 10.99 | +0.29 (+2.71%) | 23,992,130 |
| 20 May 2022 | CNY | 10.78 | 10.53 | 10.67 | 10.7 | 10.7 | +0.15 (+1.42%) | 21,009,630 |
| 19 May 2022 | CNY | 10.56 | 10.03 | 10.1 | 10.55 | 10.55 | +0.21 (+2.03%) | 22,248,510 |
| 18 May 2022 | CNY | 10.54 | 10.3 | 10.45 | 10.34 | 10.34 | -0.11 (-1.05%) | 13,685,880 |
| 17 May 2022 | CNY | 10.51 | 10.25 | 10.5 | 10.45 | 10.45 | -0.26 (-2.43%) | 14,228,660 |
| 16 May 2022 | CNY | 10.83 | 10.65 | 10.75 | 10.71 | 10.71 | -0.05 (-0.46%) | 17,029,970 |
| 13 May 2022 | CNY | 10.87 | 10.6 | 10.68 | 10.76 | 10.76 | +0.13 (+1.22%) | 18,516,300 |
| 12 May 2022 | CNY | 10.71 | 10.47 | 10.58 | 10.63 | 10.63 | 0.0 (0.0%) | 15,503,120 |
| 11 May 2022 | CNY | 10.98 | 10.59 | 10.81 | 10.63 | 10.63 | -0.18 (-1.67%) | 27,544,210 |
| 10 May 2022 | CNY | 10.86 | 10.48 | 10.58 | 10.81 | 10.81 | +0.09 (+0.84%) | 21,756,760 |
| 9 May 2022 | CNY | 10.73 | 10.4 | 10.4 | 10.72 | 10.72 | +0.27 (+2.58%) | 16,477,100 |
| 6 May 2022 | CNY | 10.69 | 10.39 | 10.47 | 10.45 | 10.45 | -0.24 (-2.25%) | 15,793,530 |
| 5 May 2022 | CNY | 10.81 | 10.32 | 10.36 | 10.69 | 10.69 | +0.26 (+2.49%) | 26,368,710 |
| 29 Apr 2022 | CNY | 10.43 | 10.03 | 10.1 | 10.43 | 10.43 | +0.38 (+3.78%) | 20,418,900 |
| 28 Apr 2022 | CNY | 10.06 | 9.79 | 9.86 | 10.05 | 10.05 | +0.07 (+0.70%) | 18,736,750 |
| 27 Apr 2022 | CNY | 10.02 | 9.26 | 9.5 | 9.98 | 9.98 | +0.35 (+3.63%) | 22,990,800 |
| 26 Apr 2022 | CNY | 10.06 | 9.58 | 9.91 | 9.63 | 9.63 | -0.21 (-2.13%) | 24,966,560 |
| 25 Apr 2022 | CNY | 10.55 | 9.8 | 10.54 | 9.84 | 9.84 | -0.82 (-7.69%) | 31,033,010 |
| 22 Apr 2022 | CNY | 10.69 | 10.25 | 10.29 | 10.66 | 10.66 | +0.35 (+3.39%) | 20,691,370 |
| 21 Apr 2022 | CNY | 10.74 | 10.28 | 10.63 | 10.31 | 10.31 | -0.39 (-3.64%) | 20,175,000 |
| 20 Apr 2022 | CNY | 10.87 | 10.63 | 10.81 | 10.7 | 10.7 | -0.11 (-1.02%) | 15,452,900 |
| 19 Apr 2022 | CNY | 10.81 | 10.56 | 10.62 | 10.81 | 10.81 | +0.18 (+1.69%) | 18,211,020 |
| 18 Apr 2022 | CNY | 10.67 | 10.29 | 10.4 | 10.63 | 10.63 | +0.13 (+1.24%) | 16,501,600 |
| 15 Apr 2022 | CNY | 10.82 | 10.5 | 10.64 | 10.5 | 10.5 | -0.14 (-1.32%) | 23,381,030 |
| 14 Apr 2022 | CNY | 10.71 | 10.52 | 10.61 | 10.64 | 10.64 | +0.09 (+0.85%) | 13,130,610 |
| 13 Apr 2022 | CNY | 10.77 | 10.48 | 10.55 | 10.55 | 10.55 | +0.02 (+0.19%) | 27,987,180 |
| 12 Apr 2022 | CNY | 10.55 | 10.22 | 10.35 | 10.53 | 10.53 | +0.5 (+4.99%) | 32,408,880 |
