| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 7.23 | 7.63 | 7.23 | 7.58 | 7.58 | +0.41 (+5.72%) | 20,456,210 |
| 27 May 2022 | CNY | 7.07 | 7.23 | 7.05 | 7.17 | 7.17 | +0.1 (+1.41%) | 6,524,290 |
| 26 May 2022 | CNY | 7.15 | 7.19 | 6.91 | 7.07 | 7.07 | +0.02 (+0.28%) | 5,430,200 |
| 25 May 2022 | CNY | 6.9 | 7.08 | 6.9 | 7.05 | 7.05 | +0.12 (+1.73%) | 4,926,020 |
| 24 May 2022 | CNY | 7.23 | 7.24 | 6.92 | 6.93 | 6.93 | -0.32 (-4.41%) | 9,449,802 |
| 23 May 2022 | CNY | 7.19 | 7.26 | 7.15 | 7.25 | 7.25 | +0.04 (+0.55%) | 6,302,095 |
| 20 May 2022 | CNY | 7.17 | 7.23 | 7.15 | 7.21 | 7.21 | +0.02 (+0.28%) | 7,125,530 |
| 19 May 2022 | CNY | 7.05 | 7.27 | 7.02 | 7.19 | 7.19 | +0.01 (+0.14%) | 9,150,112 |
| 18 May 2022 | CNY | 7.29 | 7.29 | 7.15 | 7.18 | 7.18 | -0.07 (-0.97%) | 9,942,610 |
| 17 May 2022 | CNY | 7.43 | 7.43 | 7.15 | 7.25 | 7.25 | -0.22 (-2.95%) | 24,250,830 |
| 16 May 2022 | CNY | 6.75 | 7.47 | 6.75 | 7.47 | 7.47 | +0.68 (+10.01%) | 21,637,070 |
| 13 May 2022 | CNY | 6.7 | 6.91 | 6.67 | 6.79 | 6.79 | +0.09 (+1.34%) | 9,306,182 |
| 12 May 2022 | CNY | 6.5 | 6.9 | 6.44 | 6.7 | 6.7 | +0.17 (+2.60%) | 11,436,612 |
| 11 May 2022 | CNY | 6.62 | 6.72 | 6.52 | 6.53 | 6.53 | -0.11 (-1.66%) | 7,915,580 |
| 10 May 2022 | CNY | 6.59 | 6.64 | 6.48 | 6.64 | 6.64 | +0.03 (+0.45%) | 5,795,211 |
| 9 May 2022 | CNY | 6.52 | 6.64 | 6.45 | 6.61 | 6.61 | +0.12 (+1.85%) | 7,305,690 |
| 6 May 2022 | CNY | 6.46 | 6.56 | 6.4 | 6.49 | 6.49 | -0.12 (-1.82%) | 5,463,814 |
| 5 May 2022 | CNY | 6.4 | 6.64 | 6.36 | 6.61 | 6.61 | +0.2 (+3.12%) | 6,358,359 |
| 29 Apr 2022 | CNY | 6.17 | 6.46 | 6.16 | 6.41 | 6.41 | +0.26 (+4.23%) | 7,268,140 |
| 28 Apr 2022 | CNY | 6.15 | 6.29 | 6.07 | 6.15 | 6.15 | -0.13 (-2.07%) | 6,573,188 |
| 27 Apr 2022 | CNY | 6 | 6.3 | 5.8 | 6.28 | 6.28 | +0.21 (+3.46%) | 9,838,850 |
| 26 Apr 2022 | CNY | 6.23 | 6.35 | 6.05 | 6.07 | 6.07 | -0.16 (-2.57%) | 9,393,484 |
| 25 Apr 2022 | CNY | 6.77 | 6.77 | 6.23 | 6.23 | 6.23 | -0.58 (-8.52%) | 9,289,597 |
| 22 Apr 2022 | CNY | 6.89 | 6.94 | 6.72 | 6.81 | 6.81 | -0.15 (-2.16%) | 6,044,900 |
| 21 Apr 2022 | CNY | 7.26 | 7.36 | 6.91 | 6.96 | 6.96 | -0.4 (-5.43%) | 10,193,530 |
| 20 Apr 2022 | CNY | 7.32 | 7.5 | 7.26 | 7.36 | 7.36 | +0.06 (+0.82%) | 10,842,314 |
| 19 Apr 2022 | CNY | 7.13 | 7.4 | 7.06 | 7.3 | 7.3 | +0.22 (+3.11%) | 8,731,510 |
| 18 Apr 2022 | CNY | 7.11 | 7.15 | 6.98 | 7.08 | 7.08 | -0.03 (-0.42%) | 8,173,540 |
| 15 Apr 2022 | CNY | 7.37 | 7.37 | 7.1 | 7.11 | 7.11 | -0.27 (-3.66%) | 8,491,850 |
| 14 Apr 2022 | CNY | 7.4 | 7.44 | 7.28 | 7.38 | 7.38 | 0.0 (0.0%) | 7,726,344 |
