| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 10.4786 | 11.1857 | 10.2357 | 11.1857 | 11.1857 | +1.014 (+9.97%) | 19,878,114 |
| 27 May 2022 | CNY | 9.9214 | 10.3429 | 9.9214 | 10.1714 | 10.1714 | +0.243 (+2.45%) | 12,538,722 |
| 26 May 2022 | CNY | 10.0214 | 10.0643 | 9.55 | 9.9286 | 9.9286 | -0.021 (-0.22%) | 8,563,622 |
| 25 May 2022 | CNY | 9.4929 | 10.0643 | 9.4929 | 9.95 | 9.95 | +0.479 (+5.05%) | 13,103,966 |
| 24 May 2022 | CNY | 10.2571 | 10.2786 | 9.4714 | 9.4714 | 9.4714 | -0.914 (-8.80%) | 15,209,454 |
| 23 May 2022 | CNY | 9.8714 | 10.55 | 9.75 | 10.3857 | 10.3857 | +0.529 (+5.36%) | 20,345,347 |
| 20 May 2022 | CNY | 9.9214 | 10.0857 | 9.8143 | 9.8571 | 9.8571 | -0.057 (-0.58%) | 12,268,541 |
| 19 May 2022 | CNY | 9.8571 | 9.9429 | 9.6429 | 9.9143 | 9.9143 | -0.086 (-0.86%) | 9,531,299 |
| 18 May 2022 | CNY | 10.0071 | 10.1357 | 9.7857 | 10 | 10 | +0.057 (+0.57%) | 11,000,437 |
| 17 May 2022 | CNY | 10.2214 | 10.3 | 9.7071 | 9.9429 | 9.9429 | -0.393 (-3.80%) | 18,589,748 |
| 16 May 2022 | CNY | 9.7714 | 10.7357 | 9.7643 | 10.3357 | 10.3357 | +0.557 (+5.70%) | 26,156,537 |
| 13 May 2022 | CNY | 9.8714 | 10.25 | 9.6929 | 9.7786 | 9.7786 | -0.2 (-2.00%) | 15,285,015 |
| 12 May 2022 | CNY | 9.6286 | 10.15 | 9.5857 | 9.9786 | 9.9786 | +0.179 (+1.82%) | 16,662,972 |
| 11 May 2022 | CNY | 9.8929 | 10.2071 | 9.7929 | 9.8 | 9.8 | -0.2 (-2%) | 20,333,231 |
| 10 May 2022 | CNY | 9.8286 | 10.0143 | 9.6571 | 10 | 10 | -0.086 (-0.85%) | 18,135,558 |
| 9 May 2022 | CNY | 10.0786 | 10.2071 | 9.8 | 10.0857 | 10.0857 | -0.3 (-2.89%) | 19,135,299 |
| 6 May 2022 | CNY | 9.6143 | 10.3857 | 9.5786 | 10.3857 | 10.3857 | +0.4 (+4.01%) | 22,263,953 |
| 5 May 2022 | CNY | 9.9071 | 10.4071 | 9.6429 | 9.9857 | 9.9857 | +0.064 (+0.65%) | 28,170,080 |
| 29 Apr 2022 | CNY | 9.5214 | 10.1429 | 9.3214 | 9.9214 | 9.9214 | +0.221 (+2.28%) | 30,044,735 |
| 28 Apr 2022 | CNY | 9.3786 | 10.0714 | 9.2786 | 9.7 | 9.7 | +0.543 (+5.93%) | 39,372,953 |
| 27 Apr 2022 | CNY | 8.3929 | 9.1571 | 8.3643 | 9.1571 | 9.1571 | +0.836 (+10.04%) | 20,938,496 |
| 26 Apr 2022 | CNY | 8.1 | 8.6143 | 8.1 | 8.3214 | 8.3214 | +0.357 (+4.48%) | 17,932,989 |
| 25 Apr 2022 | CNY | 8.2143 | 8.5357 | 7.8214 | 7.9643 | 7.9643 | -0.386 (-4.62%) | 10,954,966 |
| 22 Apr 2022 | CNY | 8.3643 | 8.4571 | 8.1786 | 8.35 | 8.35 | 0.0 (0.0%) | 9,326,178 |
| 21 Apr 2022 | CNY | 8.9071 | 8.9857 | 8.2143 | 8.35 | 8.35 | -0.65 (-7.22%) | 17,027,809 |
| 20 Apr 2022 | CNY | 9.0429 | 9.3929 | 8.8571 | 9 | 9 | -0.029 (-0.32%) | 17,304,592 |
| 19 Apr 2022 | CNY | 8.6357 | 9.1786 | 8.5857 | 9.0286 | 9.0286 | +0.322 (+3.69%) | 14,975,017 |
| 18 Apr 2022 | CNY | 8.5357 | 8.75 | 8.3571 | 8.7071 | 8.7071 | +0.271 (+3.22%) | 11,206,557 |
| 15 Apr 2022 | CNY | 8.5214 | 8.8857 | 8.4143 | 8.4357 | 8.4357 | -0.121 (-1.42%) | 12,257,102 |
| 14 Apr 2022 | CNY | 8.5786 | 8.6143 | 8.2929 | 8.5571 | 8.5571 | -0.107 (-1.24%) | 10,665,191 |
