| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 7.39 | 7.47 | 7.35 | 7.43 | 7.43 | +0.05 (+0.68%) | 2,135,300 |
| 27 May 2022 | CNY | 7.44 | 7.46 | 7.33 | 7.38 | 7.38 | +0.01 (+0.14%) | 2,631,700 |
| 26 May 2022 | CNY | 7.34 | 7.42 | 7.28 | 7.37 | 7.37 | +0.02 (+0.27%) | 2,449,410 |
| 25 May 2022 | CNY | 7.16 | 7.36 | 7.13 | 7.35 | 7.35 | +0.22 (+3.09%) | 2,607,800 |
| 24 May 2022 | CNY | 7.55 | 7.59 | 7.13 | 7.13 | 7.13 | -0.41 (-5.44%) | 3,497,400 |
| 23 May 2022 | CNY | 7.52 | 7.56 | 7.41 | 7.54 | 7.54 | +0.04 (+0.53%) | 2,825,012 |
| 20 May 2022 | CNY | 7.57 | 7.58 | 7.44 | 7.5 | 7.5 | -0.07 (-0.92%) | 3,001,700 |
| 19 May 2022 | CNY | 7.39 | 7.57 | 7.31 | 7.57 | 7.57 | +0.05 (+0.66%) | 3,608,100 |
| 18 May 2022 | CNY | 7.39 | 7.53 | 7.34 | 7.52 | 7.52 | +0.15 (+2.04%) | 4,290,401 |
| 17 May 2022 | CNY | 7.44 | 7.48 | 7.26 | 7.37 | 7.37 | -0.07 (-0.94%) | 2,797,400 |
| 16 May 2022 | CNY | 7.47 | 7.49 | 7.41 | 7.44 | 7.44 | +0.01 (+0.13%) | 3,014,900 |
| 13 May 2022 | CNY | 7.5 | 7.54 | 7.33 | 7.43 | 7.43 | -0.03 (-0.40%) | 3,505,710 |
| 12 May 2022 | CNY | 7.44 | 7.55 | 7.27 | 7.46 | 7.46 | -0.02 (-0.27%) | 6,176,603 |
| 11 May 2022 | CNY | 7.69 | 7.84 | 7.47 | 7.48 | 7.48 | -0.26 (-3.36%) | 12,990,089 |
| 10 May 2022 | CNY | 6.96 | 7.74 | 6.87 | 7.74 | 7.74 | +0.7 (+9.94%) | 7,486,600 |
| 9 May 2022 | CNY | 6.95 | 7.09 | 6.9 | 7.04 | 7.04 | +0.1 (+1.44%) | 2,800,200 |
| 6 May 2022 | CNY | 6.86 | 6.95 | 6.72 | 6.94 | 6.94 | -0.08 (-1.14%) | 3,918,680 |
| 5 May 2022 | CNY | 7.13 | 7.15 | 6.93 | 7.02 | 7.02 | -0.1 (-1.40%) | 4,575,500 |
| 29 Apr 2022 | CNY | 6.82 | 7.13 | 6.82 | 7.12 | 7.12 | +0.32 (+4.71%) | 4,104,900 |
| 28 Apr 2022 | CNY | 6.9 | 7 | 6.62 | 6.8 | 6.8 | -0.26 (-3.68%) | 4,693,290 |
| 27 Apr 2022 | CNY | 6.86 | 7.13 | 6.81 | 7.06 | 7.06 | +0.17 (+2.47%) | 5,620,800 |
| 26 Apr 2022 | CNY | 6.8 | 7.3 | 6.8 | 6.89 | 6.89 | +0.14 (+2.07%) | 5,909,000 |
| 25 Apr 2022 | CNY | 7.31 | 7.34 | 6.73 | 6.75 | 6.75 | -0.69 (-9.27%) | 5,532,500 |
| 22 Apr 2022 | CNY | 7.4 | 7.5 | 7.27 | 7.44 | 7.44 | +0.04 (+0.54%) | 3,658,000 |
| 21 Apr 2022 | CNY | 7.72 | 7.81 | 7.33 | 7.4 | 7.4 | -0.39 (-5.01%) | 5,518,600 |
| 20 Apr 2022 | CNY | 7.88 | 7.94 | 7.75 | 7.79 | 7.79 | -0.07 (-0.89%) | 4,027,200 |
| 19 Apr 2022 | CNY | 7.81 | 7.9 | 7.75 | 7.86 | 7.86 | +0.08 (+1.03%) | 4,491,557 |
| 18 Apr 2022 | CNY | 7.93 | 7.95 | 7.63 | 7.78 | 7.78 | -0.16 (-2.02%) | 6,654,100 |
| 15 Apr 2022 | CNY | 8.1 | 8.27 | 7.93 | 7.94 | 7.94 | -0.01 (-0.13%) | 8,944,600 |
| 14 Apr 2022 | CNY | 7.76 | 8.18 | 7.76 | 7.95 | 7.95 | +0.21 (+2.71%) | 11,367,520 |
