| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2022 | CNY | 7.42 | 7.74 | 7.41 | 7.66 | 7.66 | +0.01 (+0.13%) | 9,792,522 |
| 24 May 2022 | CNY | 8.52 | 8.58 | 7.65 | 7.65 | 7.65 | -0.67 (-8.05%) | 18,903,181 |
| 23 May 2022 | CNY | 7.98 | 8.5 | 7.98 | 8.32 | 8.32 | +0.36 (+4.52%) | 21,410,839 |
| 20 May 2022 | CNY | 8.13 | 8.34 | 7.92 | 7.96 | 7.96 | -0.28 (-3.40%) | 16,914,263 |
| 19 May 2022 | CNY | 7.88 | 8.26 | 7.8 | 8.24 | 8.24 | +0.22 (+2.74%) | 21,180,097 |
| 18 May 2022 | CNY | 7.81 | 8.39 | 7.69 | 8.02 | 8.02 | -0.42 (-4.98%) | 29,724,785 |
| 17 May 2022 | CNY | 8.5 | 8.65 | 8.44 | 8.44 | 8.44 | -0.94 (-10.02%) | 10,716,300 |
| 16 May 2022 | CNY | 10.01 | 10.01 | 9.18 | 9.38 | 9.38 | +0.28 (+3.08%) | 48,706,705 |
| 13 May 2022 | CNY | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | +0.83 (+10.04%) | 4,492,780 |
| 12 May 2022 | CNY | 7.35 | 8.27 | 7.25 | 8.27 | 8.27 | +0.75 (+9.97%) | 12,209,617 |
| 11 May 2022 | CNY | 7.02 | 7.78 | 7.02 | 7.52 | 7.52 | +0.38 (+5.32%) | 16,929,139 |
| 10 May 2022 | CNY | 6.98 | 7.35 | 6.98 | 7.14 | 7.14 | -0.61 (-7.87%) | 19,271,556 |
| 9 May 2022 | CNY | 8.72 | 8.72 | 7.73 | 7.75 | 7.75 | -0.19 (-2.39%) | 23,277,256 |
| 6 May 2022 | CNY | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | +0.72 (+9.97%) | 3,242,880 |
| 5 May 2022 | CNY | 6.59 | 7.22 | 6.42 | 7.22 | 7.22 | +0.66 (+10.06%) | 2,213,180 |
| 29 Apr 2022 | CNY | 6.41 | 6.62 | 6.41 | 6.56 | 6.56 | +0.18 (+2.82%) | 1,927,400 |
| 28 Apr 2022 | CNY | 6.41 | 6.61 | 6.34 | 6.38 | 6.38 | -0.22 (-3.33%) | 1,431,900 |
| 27 Apr 2022 | CNY | 6.35 | 6.62 | 6.22 | 6.6 | 6.6 | +0.15 (+2.33%) | 2,111,400 |
| 26 Apr 2022 | CNY | 6.68 | 6.78 | 6.42 | 6.45 | 6.45 | -0.23 (-3.44%) | 1,293,800 |
| 25 Apr 2022 | CNY | 7.17 | 7.17 | 6.65 | 6.68 | 6.68 | -0.54 (-7.48%) | 1,901,300 |
| 22 Apr 2022 | CNY | 7.38 | 7.4 | 7.14 | 7.22 | 7.22 | -0.18 (-2.43%) | 1,684,900 |
| 21 Apr 2022 | CNY | 7.66 | 7.71 | 7.38 | 7.4 | 7.4 | -0.25 (-3.27%) | 1,677,600 |
| 20 Apr 2022 | CNY | 7.71 | 7.84 | 7.65 | 7.65 | 7.65 | -0.05 (-0.65%) | 1,965,500 |
| 19 Apr 2022 | CNY | 7.68 | 7.84 | 7.64 | 7.7 | 7.7 | +0.01 (+0.13%) | 1,325,100 |
| 18 Apr 2022 | CNY | 7.5 | 7.75 | 7.4 | 7.69 | 7.69 | +0.19 (+2.53%) | 1,471,600 |
| 15 Apr 2022 | CNY | 7.6 | 7.68 | 7.4 | 7.5 | 7.5 | -0.12 (-1.57%) | 1,291,000 |
| 14 Apr 2022 | CNY | 7.56 | 7.7 | 7.56 | 7.62 | 7.62 | +0.09 (+1.20%) | 660,900 |
| 13 Apr 2022 | CNY | 7.69 | 7.7 | 7.53 | 7.53 | 7.53 | -0.14 (-1.83%) | 971,119 |
| 12 Apr 2022 | CNY | 7.52 | 7.69 | 7.41 | 7.67 | 7.67 | +0.15 (+1.99%) | 934,700 |
| 11 Apr 2022 | CNY | 7.61 | 7.67 | 7.48 | 7.52 | 7.52 | -0.12 (-1.57%) | 1,094,000 |
