| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2022 | CNY | 9.65 | 9.82 | 9.52 | 9.76 | 9.76 | +0.14 (+1.46%) | 730,410 |
| 31 May 2022 | CNY | 9.58 | 9.73 | 9.47 | 9.62 | 9.62 | +0.03 (+0.31%) | 738,972 |
| 30 May 2022 | CNY | 9.46 | 9.59 | 9.39 | 9.59 | 9.59 | +0.23 (+2.46%) | 824,795 |
| 27 May 2022 | CNY | 9.43 | 9.52 | 9.32 | 9.36 | 9.36 | -0.01 (-0.11%) | 635,210 |
| 26 May 2022 | CNY | 9.41 | 9.59 | 9.28 | 9.37 | 9.37 | -0.16 (-1.68%) | 861,180 |
| 25 May 2022 | CNY | 9.29 | 9.55 | 9.12 | 9.53 | 9.53 | +0.44 (+4.84%) | 918,170 |
| 24 May 2022 | CNY | 9.65 | 9.66 | 9.07 | 9.09 | 9.09 | -0.53 (-5.51%) | 777,733 |
| 23 May 2022 | CNY | 9.39 | 9.68 | 9.32 | 9.62 | 9.62 | +0.25 (+2.67%) | 831,800 |
| 20 May 2022 | CNY | 9.21 | 9.42 | 9.21 | 9.37 | 9.37 | +0.1 (+1.08%) | 663,710 |
| 19 May 2022 | CNY | 9.34 | 9.34 | 9.2 | 9.27 | 9.27 | -0.03 (-0.32%) | 489,800 |
| 18 May 2022 | CNY | 9.39 | 9.41 | 9.24 | 9.3 | 9.3 | -0.06 (-0.64%) | 710,300 |
| 17 May 2022 | CNY | 9.53 | 9.53 | 9.22 | 9.36 | 9.36 | -0.02 (-0.21%) | 615,879 |
| 16 May 2022 | CNY | 9.36 | 9.42 | 9.22 | 9.38 | 9.38 | +0.06 (+0.64%) | 631,830 |
| 13 May 2022 | CNY | 9.1 | 9.37 | 9.1 | 9.32 | 9.32 | +0.08 (+0.87%) | 374,800 |
| 12 May 2022 | CNY | 9.17 | 9.32 | 9.12 | 9.24 | 9.24 | +0.04 (+0.43%) | 548,600 |
| 11 May 2022 | CNY | 9.16 | 9.42 | 9.16 | 9.2 | 9.2 | -0.09 (-0.97%) | 715,590 |
| 10 May 2022 | CNY | 9.17 | 9.39 | 9.17 | 9.29 | 9.29 | -0.01 (-0.11%) | 688,980 |
| 9 May 2022 | CNY | 8.96 | 9.33 | 8.93 | 9.3 | 9.3 | +0.24 (+2.65%) | 681,200 |
| 6 May 2022 | CNY | 8.89 | 9.17 | 8.84 | 9.06 | 9.06 | +0.01 (+0.11%) | 867,730 |
| 5 May 2022 | CNY | 8.78 | 9.11 | 8.78 | 9.05 | 9.05 | +0.25 (+2.84%) | 1,224,960 |
| 29 Apr 2022 | CNY | 8.45 | 8.97 | 8.45 | 8.8 | 8.8 | +0.38 (+4.51%) | 1,733,430 |
| 28 Apr 2022 | CNY | 8.45 | 8.64 | 8.22 | 8.42 | 8.42 | +0.02 (+0.24%) | 1,423,600 |
| 27 Apr 2022 | CNY | 8.29 | 8.49 | 7.88 | 8.4 | 8.4 | -0.06 (-0.71%) | 1,900,460 |
| 26 Apr 2022 | CNY | 8.81 | 8.9 | 8.42 | 8.46 | 8.46 | -0.35 (-3.97%) | 1,492,510 |
| 25 Apr 2022 | CNY | 9.69 | 9.69 | 8.78 | 8.81 | 8.81 | -0.95 (-9.73%) | 1,721,770 |
| 22 Apr 2022 | CNY | 9.8 | 9.94 | 9.65 | 9.76 | 9.76 | -0.04 (-0.41%) | 949,530 |
| 21 Apr 2022 | CNY | 10.02 | 10.15 | 9.8 | 9.8 | 9.8 | -0.21 (-2.10%) | 960,900 |
| 20 Apr 2022 | CNY | 10.05 | 10.17 | 9.94 | 10.01 | 10.01 | -0.06 (-0.60%) | 677,410 |
| 19 Apr 2022 | CNY | 9.95 | 10.1 | 9.93 | 10.07 | 10.07 | +0.11 (+1.10%) | 705,530 |
| 18 Apr 2022 | CNY | 9.63 | 9.99 | 9.43 | 9.96 | 9.96 | +0.28 (+2.89%) | 941,440 |
