| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 9.5 | 9.7 | 9.43 | 9.6 | 9.6 | +0.11 (+1.16%) | 32,654,804 |
| 26 May 2022 | CNY | 9.36 | 9.61 | 9.34 | 9.49 | 9.49 | +0.08 (+0.85%) | 40,281,202 |
| 25 May 2022 | CNY | 8.8 | 9.5 | 8.8 | 9.41 | 9.41 | +0.58 (+6.57%) | 62,761,167 |
| 24 May 2022 | CNY | 8.93 | 9.2 | 8.83 | 8.83 | 8.83 | 0.0 (0.0%) | 55,340,107 |
| 23 May 2022 | CNY | 8.75 | 9.01 | 8.67 | 8.83 | 8.83 | -0.04 (-0.45%) | 45,522,297 |
| 20 May 2022 | CNY | 8.4 | 8.89 | 8.38 | 8.87 | 8.87 | +0.44 (+5.22%) | 70,702,019 |
| 19 May 2022 | CNY | 8.4 | 8.43 | 8.24 | 8.43 | 8.43 | -0.09 (-1.06%) | 42,699,370 |
| 18 May 2022 | CNY | 8.75 | 8.75 | 8.43 | 8.52 | 8.52 | -0.22 (-2.52%) | 43,190,069 |
| 17 May 2022 | CNY | 8.47 | 8.84 | 8.35 | 8.74 | 8.74 | +0.1 (+1.16%) | 57,586,160 |
| 16 May 2022 | CNY | 8.73 | 8.94 | 8.5 | 8.64 | 8.64 | +0.05 (+0.58%) | 63,416,964 |
| 13 May 2022 | CNY | 8.66 | 8.71 | 8.37 | 8.59 | 8.59 | -0.12 (-1.38%) | 41,401,988 |
| 12 May 2022 | CNY | 8.8 | 8.93 | 8.4 | 8.71 | 8.71 | -0.19 (-2.13%) | 52,940,198 |
| 11 May 2022 | CNY | 8.59 | 9.08 | 8.54 | 8.9 | 8.9 | +0.35 (+4.09%) | 65,377,032 |
| 10 May 2022 | CNY | 8.31 | 8.65 | 8.08 | 8.55 | 8.55 | +0.09 (+1.06%) | 47,517,401 |
| 9 May 2022 | CNY | 8.5 | 8.73 | 8.3 | 8.46 | 8.46 | -0.24 (-2.76%) | 41,884,406 |
| 6 May 2022 | CNY | 9.21 | 9.22 | 8.51 | 8.7 | 8.7 | -0.75 (-7.94%) | 71,155,914 |
| 5 May 2022 | CNY | 9.4 | 9.49 | 9 | 9.45 | 9.45 | -0.02 (-0.21%) | 29,802,786 |
| 29 Apr 2022 | CNY | 9.16 | 9.49 | 8.9 | 9.47 | 9.47 | +0.13 (+1.39%) | 36,914,096 |
| 28 Apr 2022 | CNY | 9.3 | 9.65 | 9.15 | 9.34 | 9.34 | +0.05 (+0.54%) | 28,419,003 |
| 27 Apr 2022 | CNY | 9.07 | 9.41 | 8.95 | 9.29 | 9.29 | +0.11 (+1.20%) | 30,921,671 |
| 26 Apr 2022 | CNY | 9.43 | 9.57 | 9.08 | 9.18 | 9.18 | -0.19 (-2.03%) | 31,204,642 |
| 25 Apr 2022 | CNY | 9.53 | 9.78 | 9.32 | 9.37 | 9.37 | -0.41 (-4.19%) | 34,116,667 |
| 22 Apr 2022 | CNY | 9.67 | 9.86 | 9.47 | 9.78 | 9.78 | +0.01 (+0.10%) | 27,646,667 |
| 21 Apr 2022 | CNY | 10.03 | 10.17 | 9.68 | 9.77 | 9.77 | -0.38 (-3.74%) | 39,076,750 |
| 20 Apr 2022 | CNY | 10.21 | 10.45 | 9.95 | 10.15 | 10.15 | +0.03 (+0.30%) | 47,659,614 |
| 19 Apr 2022 | CNY | 10.38 | 10.38 | 10 | 10.12 | 10.12 | -0.28 (-2.69%) | 38,862,127 |
| 18 Apr 2022 | CNY | 10.28 | 10.55 | 10.12 | 10.4 | 10.4 | +0.07 (+0.68%) | 25,166,483 |
| 15 Apr 2022 | CNY | 10.09 | 10.47 | 10.04 | 10.33 | 10.33 | +0.05 (+0.49%) | 31,987,408 |
| 14 Apr 2022 | CNY | 10.21 | 10.52 | 10.18 | 10.28 | 10.28 | +0.19 (+1.88%) | 47,107,428 |
| 13 Apr 2022 | CNY | 10.12 | 10.34 | 10.07 | 10.09 | 10.09 | -0.16 (-1.56%) | 45,512,583 |
