| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2022 | CNY | 8.84 | 8.52 | 8.55 | 8.82 | 8.82 | +0.14 (+1.61%) | 6,715,350 |
| 24 May 2022 | CNY | 9.13 | 8.5 | 9.08 | 8.68 | 8.68 | -0.37 (-4.09%) | 11,213,800 |
| 23 May 2022 | CNY | 9.13 | 8.79 | 8.9 | 9.05 | 9.05 | +0.08 (+0.89%) | 8,012,620 |
| 20 May 2022 | CNY | 9.18 | 8.72 | 8.91 | 8.97 | 8.97 | +0.08 (+0.90%) | 8,468,580 |
| 19 May 2022 | CNY | 8.99 | 8.5 | 8.6 | 8.89 | 8.89 | +0.14 (+1.60%) | 8,610,710 |
| 18 May 2022 | CNY | 9.14 | 8.48 | 8.53 | 8.75 | 8.75 | +0.26 (+3.06%) | 11,875,700 |
| 17 May 2022 | CNY | 8.59 | 8.3 | 8.35 | 8.49 | 8.49 | +0.06 (+0.71%) | 4,623,910 |
| 16 May 2022 | CNY | 8.88 | 8.19 | 8.6 | 8.43 | 8.43 | -0.34 (-3.88%) | 8,719,400 |
| 13 May 2022 | CNY | 8.8 | 8.39 | 8.59 | 8.77 | 8.77 | +0.23 (+2.69%) | 7,446,500 |
| 12 May 2022 | CNY | 8.57 | 8.3 | 8.51 | 8.54 | 8.54 | -0.06 (-0.70%) | 5,632,300 |
| 11 May 2022 | CNY | 9.01 | 8.58 | 8.99 | 8.6 | 8.6 | -0.3 (-3.37%) | 7,327,500 |
| 10 May 2022 | CNY | 9.2 | 8.37 | 8.43 | 8.9 | 8.9 | +0.39 (+4.58%) | 11,094,600 |
| 9 May 2022 | CNY | 8.7 | 8.41 | 8.6 | 8.51 | 8.51 | +0.04 (+0.47%) | 3,688,600 |
| 6 May 2022 | CNY | 8.54 | 8.14 | 8.31 | 8.47 | 8.47 | -0.06 (-0.70%) | 3,940,900 |
| 5 May 2022 | CNY | 8.9 | 8.51 | 8.9 | 8.53 | 8.53 | -0.43 (-4.80%) | 4,756,000 |
| 29 Apr 2022 | CNY | 9.03 | 8.59 | 8.59 | 8.96 | 8.96 | +0.38 (+4.43%) | 4,740,800 |
| 28 Apr 2022 | CNY | 9.09 | 8.48 | 8.52 | 8.58 | 8.58 | -0.32 (-3.60%) | 8,706,500 |
| 27 Apr 2022 | CNY | 8.96 | 7.9 | 8.22 | 8.9 | 8.9 | +0.55 (+6.59%) | 6,995,100 |
| 26 Apr 2022 | CNY | 9.23 | 8.3 | 8.82 | 8.35 | 8.35 | -0.45 (-5.11%) | 5,687,200 |
| 25 Apr 2022 | CNY | 9.28 | 8.71 | 9.09 | 8.8 | 8.8 | -0.66 (-6.98%) | 6,373,100 |
| 22 Apr 2022 | CNY | 10.13 | 9.46 | 10.1 | 9.46 | 9.46 | -0.56 (-5.59%) | 7,249,900 |
| 21 Apr 2022 | CNY | 10.09 | 9.56 | 9.68 | 10.02 | 10.02 | +0.45 (+4.70%) | 10,162,600 |
| 20 Apr 2022 | CNY | 9.95 | 9.4 | 9.53 | 9.57 | 9.57 | -0.15 (-1.54%) | 6,987,310 |
| 19 Apr 2022 | CNY | 10.14 | 9.27 | 9.27 | 9.72 | 9.72 | +0.5 (+5.42%) | 10,254,610 |
| 18 Apr 2022 | CNY | 9.34 | 8.82 | 8.95 | 9.22 | 9.22 | +0.24 (+2.67%) | 2,781,700 |
| 15 Apr 2022 | CNY | 9.26 | 8.8 | 9.26 | 8.98 | 8.98 | -0.23 (-2.50%) | 5,615,450 |
| 14 Apr 2022 | CNY | 9.86 | 9.21 | 9.71 | 9.21 | 9.21 | -0.51 (-5.25%) | 6,663,940 |
| 13 Apr 2022 | CNY | 9.89 | 9.66 | 9.66 | 9.72 | 9.72 | -0.11 (-1.12%) | 2,122,650 |
| 12 Apr 2022 | CNY | 9.88 | 9 | 9 | 9.83 | 9.83 | +0.25 (+2.61%) | 3,849,500 |
| 11 Apr 2022 | CNY | 9.95 | 9.52 | 9.95 | 9.58 | 9.58 | -0.41 (-4.10%) | 4,657,800 |
