| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 9.59 | 9.36 | 9.51 | 9.46 | 9.46 | -0.04 (-0.42%) | 2,997,750 |
| 26 May 2022 | CNY | 9.6 | 9.34 | 9.56 | 9.5 | 9.5 | -0.06 (-0.63%) | 3,613,130 |
| 25 May 2022 | CNY | 9.63 | 9.23 | 9.23 | 9.56 | 9.56 | +0.31 (+3.35%) | 5,321,360 |
| 24 May 2022 | CNY | 9.68 | 9.25 | 9.65 | 9.25 | 9.25 | -0.4 (-4.15%) | 5,114,260 |
| 23 May 2022 | CNY | 9.7 | 9.43 | 9.52 | 9.65 | 9.65 | +0.16 (+1.69%) | 5,668,220 |
| 20 May 2022 | CNY | 9.54 | 9.33 | 9.42 | 9.49 | 9.49 | +0.07 (+0.74%) | 4,518,640 |
| 19 May 2022 | CNY | 9.43 | 9.2 | 9.25 | 9.42 | 9.42 | +0.08 (+0.86%) | 3,609,730 |
| 18 May 2022 | CNY | 9.5 | 9.32 | 9.45 | 9.34 | 9.34 | -0.11 (-1.16%) | 3,117,080 |
| 17 May 2022 | CNY | 9.53 | 9.33 | 9.48 | 9.45 | 9.45 | -0.02 (-0.21%) | 4,082,990 |
| 16 May 2022 | CNY | 9.52 | 9.31 | 9.43 | 9.47 | 9.47 | +0.08 (+0.85%) | 4,523,470 |
| 13 May 2022 | CNY | 9.45 | 9.28 | 9.34 | 9.39 | 9.39 | +0.04 (+0.43%) | 3,372,240 |
| 12 May 2022 | CNY | 9.37 | 9.2 | 9.2 | 9.35 | 9.35 | +0.15 (+1.63%) | 4,095,290 |
| 11 May 2022 | CNY | 9.48 | 9.18 | 9.38 | 9.2 | 9.2 | -0.2 (-2.13%) | 6,374,640 |
| 10 May 2022 | CNY | 9.42 | 9.09 | 9.22 | 9.4 | 9.4 | +0.17 (+1.84%) | 5,788,900 |
| 9 May 2022 | CNY | 9.28 | 8.97 | 9.14 | 9.23 | 9.23 | +0.16 (+1.76%) | 4,575,130 |
| 6 May 2022 | CNY | 9.18 | 8.88 | 8.93 | 9.07 | 9.07 | -0.01 (-0.11%) | 3,983,360 |
| 5 May 2022 | CNY | 9.21 | 8.9 | 8.95 | 9.08 | 9.08 | +0.12 (+1.34%) | 5,839,930 |
| 29 Apr 2022 | CNY | 9.05 | 8.51 | 8.51 | 8.96 | 8.96 | +0.61 (+7.31%) | 7,823,230 |
| 28 Apr 2022 | CNY | 8.44 | 8.14 | 8.44 | 8.35 | 8.35 | -0.09 (-1.07%) | 4,293,830 |
| 27 Apr 2022 | CNY | 8.61 | 7.9 | 8.1 | 8.44 | 8.44 | +0.29 (+3.56%) | 5,491,980 |
| 26 Apr 2022 | CNY | 8.53 | 8.14 | 8.44 | 8.15 | 8.15 | -0.24 (-2.86%) | 5,354,460 |
| 25 Apr 2022 | CNY | 8.97 | 8.39 | 8.97 | 8.39 | 8.39 | -0.7 (-7.70%) | 6,814,420 |
| 22 Apr 2022 | CNY | 9.19 | 8.85 | 9.12 | 9.09 | 9.09 | -0.03 (-0.33%) | 5,491,500 |
| 21 Apr 2022 | CNY | 9.62 | 9.1 | 9.62 | 9.12 | 9.12 | -0.48 (-5%) | 7,352,530 |
| 20 Apr 2022 | CNY | 9.75 | 9.5 | 9.55 | 9.6 | 9.6 | +0.05 (+0.52%) | 5,947,660 |
| 19 Apr 2022 | CNY | 9.67 | 9.46 | 9.51 | 9.55 | 9.55 | +0.04 (+0.42%) | 3,831,710 |
| 18 Apr 2022 | CNY | 9.52 | 9.33 | 9.4 | 9.51 | 9.51 | +0.07 (+0.74%) | 3,033,900 |
| 15 Apr 2022 | CNY | 9.47 | 9.37 | 9.4 | 9.44 | 9.44 | 0.0 (0.0%) | 2,641,560 |
| 14 Apr 2022 | CNY | 9.53 | 9.36 | 9.45 | 9.44 | 9.44 | +0.07 (+0.75%) | 3,561,640 |
| 13 Apr 2022 | CNY | 9.51 | 9.36 | 9.42 | 9.37 | 9.37 | -0.08 (-0.85%) | 3,623,740 |
