| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 9.72 | 9.82 | 9.63 | 9.8 | 9.8 | +0.13 (+1.34%) | 10,765,940 |
| 27 May 2022 | CNY | 9.77 | 9.88 | 9.59 | 9.67 | 9.67 | -0.05 (-0.51%) | 10,309,879 |
| 26 May 2022 | CNY | 9.69 | 9.82 | 9.47 | 9.72 | 9.72 | +0.02 (+0.21%) | 10,723,745 |
| 25 May 2022 | CNY | 9.56 | 9.77 | 9.51 | 9.7 | 9.7 | +0.19 (+2.00%) | 13,431,786 |
| 24 May 2022 | CNY | 10.19 | 10.19 | 9.42 | 9.51 | 9.51 | -0.63 (-6.21%) | 22,132,427 |
| 23 May 2022 | CNY | 9.92 | 10.43 | 9.88 | 10.14 | 10.14 | +0.27 (+2.74%) | 25,523,882 |
| 20 May 2022 | CNY | 9.74 | 9.87 | 9.7 | 9.87 | 9.87 | +0.14 (+1.44%) | 10,180,568 |
| 19 May 2022 | CNY | 9.63 | 9.75 | 9.58 | 9.73 | 9.73 | -0.08 (-0.82%) | 10,833,445 |
| 18 May 2022 | CNY | 9.81 | 10.05 | 9.78 | 9.81 | 9.81 | +0.04 (+0.41%) | 13,875,670 |
| 17 May 2022 | CNY | 9.7 | 9.85 | 9.56 | 9.77 | 9.77 | +0.04 (+0.41%) | 15,783,798 |
| 16 May 2022 | CNY | 9.6 | 10.05 | 9.6 | 9.73 | 9.73 | +0.08 (+0.83%) | 23,325,056 |
| 13 May 2022 | CNY | 9.93 | 10 | 9.54 | 9.65 | 9.65 | +0.21 (+2.22%) | 25,416,566 |
| 12 May 2022 | CNY | 9.23 | 9.55 | 9.2 | 9.44 | 9.44 | +0.11 (+1.18%) | 19,829,980 |
| 11 May 2022 | CNY | 9.13 | 9.6 | 9.08 | 9.33 | 9.33 | +0.2 (+2.19%) | 28,940,769 |
| 10 May 2022 | CNY | 8.8 | 9.2 | 8.65 | 9.13 | 9.13 | +0.21 (+2.35%) | 24,621,643 |
| 9 May 2022 | CNY | 8.81 | 9.12 | 8.73 | 8.92 | 8.92 | +0.12 (+1.36%) | 19,801,018 |
| 6 May 2022 | CNY | 8.77 | 9.03 | 8.53 | 8.8 | 8.8 | -0.18 (-2.00%) | 36,863,658 |
| 5 May 2022 | CNY | 9.21 | 9.24 | 8.96 | 8.98 | 8.98 | -0.28 (-3.02%) | 25,915,388 |
| 29 Apr 2022 | CNY | 9.13 | 9.32 | 8.96 | 9.26 | 9.26 | +0.14 (+1.54%) | 26,156,709 |
| 28 Apr 2022 | CNY | 9.22 | 9.33 | 8.89 | 9.12 | 9.12 | -0.13 (-1.41%) | 12,433,788 |
| 27 Apr 2022 | CNY | 8.95 | 9.34 | 8.77 | 9.25 | 9.25 | +0.27 (+3.01%) | 18,093,660 |
| 26 Apr 2022 | CNY | 9.3 | 9.45 | 8.95 | 8.98 | 8.98 | -0.33 (-3.54%) | 17,551,421 |
| 25 Apr 2022 | CNY | 10.08 | 10.08 | 9.28 | 9.31 | 9.31 | -0.89 (-8.73%) | 17,742,668 |
| 22 Apr 2022 | CNY | 10.15 | 10.35 | 9.99 | 10.2 | 10.2 | -0.08 (-0.78%) | 11,198,299 |
| 21 Apr 2022 | CNY | 10.81 | 10.83 | 10.22 | 10.28 | 10.28 | -0.51 (-4.73%) | 11,903,522 |
| 20 Apr 2022 | CNY | 11.06 | 11.16 | 10.75 | 10.79 | 10.79 | -0.06 (-0.55%) | 11,099,078 |
| 19 Apr 2022 | CNY | 10.9 | 11.18 | 10.73 | 10.85 | 10.85 | -0.07 (-0.64%) | 8,252,823 |
| 18 Apr 2022 | CNY | 10.56 | 10.97 | 10.45 | 10.92 | 10.92 | +0.25 (+2.34%) | 11,254,324 |
| 15 Apr 2022 | CNY | 10.87 | 10.97 | 10.6 | 10.67 | 10.67 | -0.25 (-2.29%) | 12,864,520 |
| 14 Apr 2022 | CNY | 11.03 | 11.25 | 10.82 | 10.92 | 10.92 | -0.02 (-0.18%) | 12,418,053 |
