| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 8.13 | 8.21 | 8.05 | 8.16 | 8.16 | +0.05 (+0.62%) | 3,854,155 |
| 27 May 2022 | CNY | 8.16 | 8.16 | 8 | 8.11 | 8.11 | +0.04 (+0.50%) | 3,493,026 |
| 26 May 2022 | CNY | 8.04 | 8.18 | 7.93 | 8.07 | 8.07 | +0.1 (+1.25%) | 4,146,600 |
| 25 May 2022 | CNY | 7.73 | 7.99 | 7.73 | 7.97 | 7.97 | +0.18 (+2.31%) | 4,712,930 |
| 24 May 2022 | CNY | 8.3 | 8.33 | 7.75 | 7.79 | 7.79 | -0.43 (-5.23%) | 6,875,300 |
| 23 May 2022 | CNY | 8.06 | 8.23 | 8.05 | 8.22 | 8.22 | +0.13 (+1.61%) | 4,490,055 |
| 20 May 2022 | CNY | 8.04 | 8.16 | 8.01 | 8.09 | 8.09 | +0.04 (+0.50%) | 3,853,422 |
| 19 May 2022 | CNY | 7.87 | 8.05 | 7.86 | 8.05 | 8.05 | +0.05 (+0.63%) | 2,856,989 |
| 18 May 2022 | CNY | 7.96 | 8.11 | 7.93 | 8 | 8 | +0.03 (+0.38%) | 3,724,440 |
| 17 May 2022 | CNY | 7.87 | 7.97 | 7.8 | 7.97 | 7.97 | +0.03 (+0.38%) | 4,268,800 |
| 16 May 2022 | CNY | 7.96 | 8.07 | 7.9 | 7.94 | 7.94 | -0.03 (-0.38%) | 3,438,203 |
| 13 May 2022 | CNY | 7.95 | 8.16 | 7.89 | 7.97 | 7.97 | +0.02 (+0.25%) | 3,554,600 |
| 12 May 2022 | CNY | 7.76 | 8.01 | 7.76 | 7.95 | 7.95 | +0.11 (+1.40%) | 4,277,644 |
| 11 May 2022 | CNY | 7.99 | 8.12 | 7.83 | 7.84 | 7.84 | -0.16 (-2%) | 7,471,332 |
| 10 May 2022 | CNY | 7.6 | 8 | 7.5 | 8 | 8 | +0.3 (+3.90%) | 8,045,828 |
| 9 May 2022 | CNY | 7.37 | 7.82 | 7.33 | 7.7 | 7.7 | +0.34 (+4.62%) | 7,245,700 |
| 6 May 2022 | CNY | 7.37 | 7.48 | 7.21 | 7.36 | 7.36 | -0.16 (-2.13%) | 4,136,480 |
| 5 May 2022 | CNY | 7.46 | 7.66 | 7.39 | 7.52 | 7.52 | +0.08 (+1.08%) | 5,488,340 |
| 29 Apr 2022 | CNY | 7.17 | 7.5 | 7.17 | 7.44 | 7.44 | +0.3 (+4.20%) | 6,019,800 |
| 28 Apr 2022 | CNY | 7.2 | 7.3 | 7.01 | 7.14 | 7.14 | -0.2 (-2.72%) | 5,626,700 |
| 27 Apr 2022 | CNY | 7.26 | 7.38 | 7.02 | 7.34 | 7.34 | +0.17 (+2.37%) | 6,615,636 |
| 26 Apr 2022 | CNY | 7.05 | 7.39 | 7.05 | 7.17 | 7.17 | +0.15 (+2.14%) | 7,285,416 |
| 25 Apr 2022 | CNY | 7.52 | 7.56 | 7.01 | 7.02 | 7.02 | -0.69 (-8.95%) | 6,346,237 |
| 22 Apr 2022 | CNY | 7.92 | 7.95 | 7.7 | 7.71 | 7.71 | -0.17 (-2.16%) | 4,565,480 |
| 21 Apr 2022 | CNY | 8.21 | 8.29 | 7.8 | 7.88 | 7.88 | -0.47 (-5.63%) | 6,739,100 |
| 20 Apr 2022 | CNY | 8.48 | 8.59 | 8.25 | 8.35 | 8.35 | -0.16 (-1.88%) | 4,032,500 |
| 19 Apr 2022 | CNY | 8.37 | 8.53 | 8.33 | 8.51 | 8.51 | +0.09 (+1.07%) | 4,002,800 |
| 18 Apr 2022 | CNY | 8.3 | 8.46 | 8.12 | 8.42 | 8.42 | 0.0 (0.0%) | 5,440,324 |
| 15 Apr 2022 | CNY | 8.72 | 8.74 | 8.41 | 8.42 | 8.42 | -0.27 (-3.11%) | 6,821,844 |
| 14 Apr 2022 | CNY | 8.74 | 8.87 | 8.65 | 8.69 | 8.69 | -0.04 (-0.46%) | 5,271,920 |
