| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 8.02 | 8.25 | 7.98 | 8.1 | 8.1 | +0.08 (+1.00%) | 45,409,021 |
| 26 May 2022 | CNY | 8.08 | 8.11 | 7.96 | 8.02 | 8.02 | -0.11 (-1.35%) | 39,177,862 |
| 25 May 2022 | CNY | 8.07 | 8.25 | 7.97 | 8.13 | 8.13 | +0.47 (+6.14%) | 67,095,985 |
| 24 May 2022 | CNY | 7.87 | 7.92 | 7.65 | 7.66 | 7.66 | -0.25 (-3.16%) | 27,484,371 |
| 23 May 2022 | CNY | 7.85 | 7.98 | 7.8 | 7.91 | 7.91 | +0.09 (+1.15%) | 23,787,475 |
| 20 May 2022 | CNY | 7.77 | 7.85 | 7.76 | 7.82 | 7.82 | 0.0 (0.0%) | 19,888,698 |
| 19 May 2022 | CNY | 7.6 | 7.89 | 7.56 | 7.82 | 7.82 | +0.04 (+0.51%) | 29,134,546 |
| 18 May 2022 | CNY | 7.71 | 7.99 | 7.71 | 7.78 | 7.78 | +0.15 (+1.97%) | 33,839,045 |
| 17 May 2022 | CNY | 7.75 | 7.78 | 7.57 | 7.63 | 7.63 | -0.1 (-1.29%) | 18,792,131 |
| 16 May 2022 | CNY | 7.6 | 7.82 | 7.51 | 7.73 | 7.73 | +0.28 (+3.76%) | 34,224,476 |
| 13 May 2022 | CNY | 7.36 | 7.51 | 7.34 | 7.45 | 7.45 | +0.09 (+1.22%) | 18,787,717 |
| 12 May 2022 | CNY | 7.42 | 7.51 | 7.28 | 7.36 | 7.36 | -0.07 (-0.94%) | 18,072,781 |
| 11 May 2022 | CNY | 7.41 | 7.58 | 7.39 | 7.43 | 7.43 | -0.08 (-1.07%) | 28,544,200 |
| 10 May 2022 | CNY | 7.6 | 7.83 | 7.43 | 7.51 | 7.51 | +0.21 (+2.88%) | 43,612,219 |
| 9 May 2022 | CNY | 7.2 | 7.33 | 7.19 | 7.3 | 7.3 | +0.08 (+1.11%) | 14,610,439 |
| 6 May 2022 | CNY | 7.25 | 7.39 | 7.19 | 7.22 | 7.22 | -0.18 (-2.43%) | 17,741,193 |
| 5 May 2022 | CNY | 7.2 | 7.46 | 7.15 | 7.4 | 7.4 | +0.23 (+3.21%) | 24,840,462 |
| 29 Apr 2022 | CNY | 7 | 7.19 | 6.99 | 7.17 | 7.17 | +0.26 (+3.76%) | 23,750,872 |
| 28 Apr 2022 | CNY | 6.97 | 7.04 | 6.78 | 6.91 | 6.91 | -0.14 (-1.99%) | 18,509,471 |
| 27 Apr 2022 | CNY | 6.83 | 7.05 | 6.58 | 7.05 | 7.05 | +0.11 (+1.59%) | 36,239,539 |
| 26 Apr 2022 | CNY | 7.23 | 7.29 | 6.93 | 6.94 | 6.94 | -0.31 (-4.28%) | 28,426,328 |
| 25 Apr 2022 | CNY | 7.81 | 7.87 | 7.24 | 7.25 | 7.25 | -0.71 (-8.92%) | 39,610,673 |
| 22 Apr 2022 | CNY | 8 | 8.02 | 7.79 | 7.96 | 7.96 | -0.16 (-1.97%) | 32,339,881 |
| 21 Apr 2022 | CNY | 8.6 | 8.65 | 8.07 | 8.12 | 8.12 | -0.55 (-6.34%) | 48,771,642 |
| 20 Apr 2022 | CNY | 8.75 | 8.88 | 8.59 | 8.67 | 8.67 | -0.18 (-2.03%) | 43,635,688 |
| 19 Apr 2022 | CNY | 8.69 | 8.9 | 8.59 | 8.85 | 8.85 | +0.13 (+1.49%) | 44,050,685 |
| 18 Apr 2022 | CNY | 8.66 | 8.86 | 8.63 | 8.72 | 8.72 | +0.02 (+0.23%) | 29,111,444 |
| 15 Apr 2022 | CNY | 8.65 | 8.82 | 8.61 | 8.7 | 8.7 | +0.01 (+0.12%) | 37,286,197 |
| 14 Apr 2022 | CNY | 8.48 | 8.75 | 8.41 | 8.69 | 8.69 | +0.2 (+2.36%) | 39,333,963 |
| 13 Apr 2022 | CNY | 8.38 | 8.66 | 8.36 | 8.49 | 8.49 | +0.05 (+0.59%) | 35,407,107 |
