| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 8.7 | 8.89 | 8.66 | 8.84 | 8.84 | +0.19 (+2.20%) | 4,938,013 |
| 19 May 2022 | CNY | 8.37 | 8.68 | 8.35 | 8.65 | 8.65 | +0.15 (+1.76%) | 4,109,665 |
| 18 May 2022 | CNY | 8.22 | 8.51 | 8.19 | 8.5 | 8.5 | +0.25 (+3.03%) | 4,499,164 |
| 17 May 2022 | CNY | 8.28 | 8.35 | 8.16 | 8.25 | 8.25 | -0.03 (-0.36%) | 4,175,866 |
| 16 May 2022 | CNY | 8.21 | 8.36 | 8.16 | 8.28 | 8.28 | +0.09 (+1.10%) | 4,039,490 |
| 13 May 2022 | CNY | 7.97 | 8.23 | 7.96 | 8.19 | 8.19 | +0.2 (+2.50%) | 5,664,308 |
| 12 May 2022 | CNY | 7.84 | 7.99 | 7.8 | 7.99 | 7.99 | +0.13 (+1.65%) | 2,787,540 |
| 11 May 2022 | CNY | 7.96 | 8.08 | 7.85 | 7.86 | 7.86 | -0.09 (-1.13%) | 4,233,700 |
| 10 May 2022 | CNY | 7.79 | 7.97 | 7.69 | 7.95 | 7.95 | +0.08 (+1.02%) | 3,918,442 |
| 9 May 2022 | CNY | 7.65 | 7.88 | 7.61 | 7.87 | 7.87 | +0.27 (+3.55%) | 3,634,200 |
| 6 May 2022 | CNY | 7.51 | 7.67 | 7.43 | 7.6 | 7.6 | -0.06 (-0.78%) | 3,590,010 |
| 5 May 2022 | CNY | 7.52 | 7.78 | 7.5 | 7.66 | 7.66 | +0.07 (+0.92%) | 4,592,943 |
| 29 Apr 2022 | CNY | 7.3 | 7.65 | 7.3 | 7.59 | 7.59 | +0.34 (+4.69%) | 4,697,600 |
| 28 Apr 2022 | CNY | 7.37 | 7.39 | 7.1 | 7.25 | 7.25 | -0.11 (-1.49%) | 4,110,400 |
| 27 Apr 2022 | CNY | 7.17 | 7.38 | 7.05 | 7.36 | 7.36 | +0.23 (+3.23%) | 5,237,370 |
| 26 Apr 2022 | CNY | 7.55 | 7.61 | 7.13 | 7.13 | 7.13 | -0.38 (-5.06%) | 4,843,025 |
| 25 Apr 2022 | CNY | 7.96 | 7.97 | 7.46 | 7.51 | 7.51 | -0.61 (-7.51%) | 7,197,100 |
| 22 Apr 2022 | CNY | 8.68 | 8.68 | 7.97 | 8.12 | 8.12 | -0.73 (-8.25%) | 9,243,911 |
| 21 Apr 2022 | CNY | 8.86 | 8.93 | 8.38 | 8.85 | 8.85 | +0.02 (+0.23%) | 5,457,615 |
| 20 Apr 2022 | CNY | 9 | 9.09 | 8.81 | 8.83 | 8.83 | -0.15 (-1.67%) | 3,896,956 |
| 19 Apr 2022 | CNY | 8.82 | 8.98 | 8.7 | 8.98 | 8.98 | +0.17 (+1.93%) | 3,481,705 |
| 18 Apr 2022 | CNY | 8.48 | 8.83 | 8.38 | 8.81 | 8.81 | +0.1 (+1.15%) | 4,858,478 |
| 15 Apr 2022 | CNY | 9.08 | 9.08 | 8.64 | 8.71 | 8.71 | -0.39 (-4.29%) | 7,154,442 |
| 14 Apr 2022 | CNY | 9.08 | 9.14 | 9.02 | 9.1 | 9.1 | +0.04 (+0.44%) | 4,547,409 |
| 13 Apr 2022 | CNY | 9.35 | 9.47 | 8.97 | 9.06 | 9.06 | -0.42 (-4.43%) | 8,795,669 |
| 12 Apr 2022 | CNY | 9.08 | 9.49 | 9.04 | 9.48 | 9.48 | +0.48 (+5.33%) | 8,432,734 |
| 11 Apr 2022 | CNY | 9.26 | 9.35 | 8.9 | 9 | 9 | -0.27 (-2.91%) | 8,440,218 |
| 8 Apr 2022 | CNY | 9.42 | 9.42 | 9.08 | 9.27 | 9.27 | -0.06 (-0.64%) | 9,053,869 |
| 7 Apr 2022 | CNY | 9.65 | 9.65 | 9.31 | 9.33 | 9.33 | -0.41 (-4.21%) | 12,995,922 |
| 6 Apr 2022 | CNY | 9.55 | 9.82 | 9.48 | 9.74 | 9.74 | +0.19 (+1.99%) | 13,048,480 |
