| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2022 | CNY | 7.27 | 7.92 | 7.27 | 7.54 | 7.54 | 0.0 (0.0%) | 15,078,906 |
| 24 May 2022 | CNY | 7.51 | 7.54 | 7.26 | 7.54 | 7.54 | +0.36 (+5.01%) | 6,850,531 |
| 23 May 2022 | CNY | 7.18 | 7.18 | 6.65 | 7.18 | 7.18 | +0.34 (+4.97%) | 3,568,927 |
| 20 May 2022 | CNY | 6.49 | 6.84 | 6.49 | 6.84 | 6.84 | +0.33 (+5.07%) | 5,889,803 |
| 19 May 2022 | CNY | 6.22 | 6.52 | 6.21 | 6.51 | 6.51 | +0.3 (+4.83%) | 8,142,903 |
| 18 May 2022 | CNY | 6.15 | 6.61 | 5.99 | 6.21 | 6.21 | -0.09 (-1.43%) | 13,679,800 |
| 17 May 2022 | CNY | 6.03 | 6.3 | 6.03 | 6.3 | 6.3 | +0.3 (+5%) | 9,228,600 |
| 16 May 2022 | CNY | 5.63 | 6 | 5.63 | 6 | 6 | +0.29 (+5.08%) | 6,902,720 |
| 13 May 2022 | CNY | 5.49 | 5.83 | 5.35 | 5.71 | 5.71 | +0.08 (+1.42%) | 9,919,573 |
| 12 May 2022 | CNY | 5.63 | 5.73 | 5.63 | 5.63 | 5.63 | -0.3 (-5.06%) | 4,833,213 |
| 11 May 2022 | CNY | 6.08 | 6.21 | 5.93 | 5.93 | 5.93 | -0.31 (-4.97%) | 10,478,500 |
| 10 May 2022 | CNY | 6.26 | 6.26 | 5.92 | 6.24 | 6.24 | +0.28 (+4.70%) | 13,329,971 |
| 9 May 2022 | CNY | 6.32 | 6.45 | 5.96 | 5.96 | 5.96 | -0.31 (-4.94%) | 7,654,910 |
| 6 May 2022 | CNY | 5.86 | 6.37 | 5.86 | 6.27 | 6.27 | +0.17 (+2.79%) | 5,867,703 |
| 5 May 2022 | CNY | 6.43 | 6.54 | 6.1 | 6.1 | 6.1 | -0.32 (-4.98%) | 3,664,900 |
| 29 Apr 2022 | CNY | 6.76 | 6.85 | 6.42 | 6.42 | 6.42 | -0.34 (-5.03%) | 4,629,000 |
| 28 Apr 2022 | CNY | 6.33 | 6.89 | 6.33 | 6.76 | 6.76 | +0.14 (+2.11%) | 5,187,213 |
| 27 Apr 2022 | CNY | 6.65 | 6.88 | 6.62 | 6.62 | 6.62 | -0.35 (-5.02%) | 1,999,400 |
| 26 Apr 2022 | CNY | 6.97 | 7.08 | 6.97 | 6.97 | 6.97 | -0.37 (-5.04%) | 3,393,400 |
| 25 Apr 2022 | CNY | 7.73 | 7.77 | 7.34 | 7.34 | 7.34 | -0.39 (-5.05%) | 3,413,200 |
| 22 Apr 2022 | CNY | 7.02 | 7.75 | 7.02 | 7.73 | 7.73 | +0.34 (+4.60%) | 4,586,734 |
| 21 Apr 2022 | CNY | 6.97 | 7.5 | 6.97 | 7.39 | 7.39 | +0.05 (+0.68%) | 9,774,245 |
| 20 Apr 2022 | CNY | 7.34 | 7.4 | 7.34 | 7.34 | 7.34 | -0.39 (-5.05%) | 2,983,000 |
| 19 Apr 2022 | CNY | 8.11 | 8.2 | 7.73 | 7.73 | 7.73 | -0.41 (-5.04%) | 5,949,300 |
| 18 Apr 2022 | CNY | 7.76 | 8.14 | 7.75 | 8.14 | 8.14 | +0.39 (+5.03%) | 9,216,223 |
| 15 Apr 2022 | CNY | 8.05 | 8.06 | 7.7 | 7.75 | 7.75 | -0.3 (-3.73%) | 5,185,496 |
| 14 Apr 2022 | CNY | 7.71 | 8.05 | 7.71 | 8.05 | 8.05 | +0.37 (+4.82%) | 7,605,561 |
| 13 Apr 2022 | CNY | 7.31 | 7.68 | 7.25 | 7.68 | 7.68 | +0.37 (+5.06%) | 4,709,206 |
| 12 Apr 2022 | CNY | 7.35 | 7.5 | 7.17 | 7.31 | 7.31 | -0.01 (-0.14%) | 3,329,360 |
| 11 Apr 2022 | CNY | 7.26 | 7.49 | 7.17 | 7.32 | 7.32 | +0.17 (+2.38%) | 4,346,782 |
