| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 8.88 | 8.91 | 8.66 | 8.78 | 8.78 | -0.05 (-0.57%) | 17,566,891 |
| 26 May 2022 | CNY | 8.62 | 8.86 | 8.52 | 8.83 | 8.83 | +0.26 (+3.03%) | 22,446,949 |
| 25 May 2022 | CNY | 8.48 | 8.6 | 8.45 | 8.57 | 8.57 | +0.09 (+1.06%) | 13,281,661 |
| 24 May 2022 | CNY | 8.87 | 9.02 | 8.48 | 8.48 | 8.48 | -0.44 (-4.93%) | 18,539,255 |
| 23 May 2022 | CNY | 8.94 | 8.98 | 8.85 | 8.92 | 8.92 | -0.06 (-0.67%) | 11,423,967 |
| 20 May 2022 | CNY | 8.91 | 8.99 | 8.9 | 8.98 | 8.98 | +0.1 (+1.13%) | 9,125,183 |
| 19 May 2022 | CNY | 8.86 | 8.9 | 8.81 | 8.88 | 8.88 | -0.07 (-0.78%) | 7,228,172 |
| 18 May 2022 | CNY | 8.92 | 8.99 | 8.88 | 8.95 | 8.95 | +0.04 (+0.45%) | 10,905,338 |
| 17 May 2022 | CNY | 8.86 | 8.95 | 8.8 | 8.91 | 8.91 | +0.04 (+0.45%) | 9,906,822 |
| 16 May 2022 | CNY | 8.9 | 9.03 | 8.81 | 8.87 | 8.87 | -0.04 (-0.45%) | 12,274,075 |
| 13 May 2022 | CNY | 8.8 | 8.95 | 8.76 | 8.91 | 8.91 | +0.12 (+1.37%) | 10,265,338 |
| 12 May 2022 | CNY | 8.63 | 8.81 | 8.63 | 8.79 | 8.79 | +0.04 (+0.46%) | 7,361,300 |
| 11 May 2022 | CNY | 8.85 | 8.97 | 8.7 | 8.75 | 8.75 | -0.1 (-1.13%) | 14,121,915 |
| 10 May 2022 | CNY | 8.68 | 8.91 | 8.62 | 8.85 | 8.85 | +0.05 (+0.57%) | 12,434,524 |
| 9 May 2022 | CNY | 8.7 | 8.91 | 8.64 | 8.8 | 8.8 | +0.07 (+0.80%) | 11,663,089 |
| 6 May 2022 | CNY | 8.68 | 8.9 | 8.65 | 8.73 | 8.73 | -0.18 (-2.02%) | 12,005,492 |
| 5 May 2022 | CNY | 8.47 | 9.13 | 8.47 | 8.91 | 8.91 | +0.45 (+5.32%) | 22,534,403 |
| 29 Apr 2022 | CNY | 8.18 | 8.62 | 8.15 | 8.46 | 8.46 | +0.3 (+3.68%) | 18,921,228 |
| 28 Apr 2022 | CNY | 8.14 | 8.22 | 7.97 | 8.16 | 8.16 | -0.07 (-0.85%) | 17,476,157 |
| 27 Apr 2022 | CNY | 7.9 | 8.3 | 7.73 | 8.23 | 8.23 | +0.16 (+1.98%) | 21,210,836 |
| 26 Apr 2022 | CNY | 8.4 | 8.59 | 8.04 | 8.07 | 8.07 | -0.33 (-3.93%) | 15,395,148 |
| 25 Apr 2022 | CNY | 8.9 | 8.9 | 8.36 | 8.4 | 8.4 | -0.6 (-6.67%) | 15,985,736 |
| 22 Apr 2022 | CNY | 9.01 | 9.05 | 8.82 | 9 | 9 | -0.02 (-0.22%) | 8,737,422 |
| 21 Apr 2022 | CNY | 9.28 | 9.32 | 9 | 9.02 | 9.02 | -0.25 (-2.70%) | 9,404,046 |
| 20 Apr 2022 | CNY | 9.46 | 9.46 | 9.22 | 9.27 | 9.27 | -0.15 (-1.59%) | 6,789,648 |
| 19 Apr 2022 | CNY | 9.37 | 9.47 | 9.33 | 9.42 | 9.42 | +0.04 (+0.43%) | 6,761,459 |
| 18 Apr 2022 | CNY | 9.21 | 9.4 | 9.16 | 9.38 | 9.38 | +0.14 (+1.52%) | 9,564,586 |
| 15 Apr 2022 | CNY | 9.18 | 9.28 | 9.11 | 9.24 | 9.24 | +0.02 (+0.22%) | 7,259,080 |
| 14 Apr 2022 | CNY | 9.19 | 9.25 | 9.15 | 9.22 | 9.22 | +0.03 (+0.33%) | 7,963,252 |
| 13 Apr 2022 | CNY | 9.23 | 9.28 | 9.13 | 9.19 | 9.19 | -0.07 (-0.76%) | 6,468,033 |
