| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 9.54 | 9.39 | 9.39 | 9.5 | 9.5 | +0.08 (+0.85%) | 1,115,100 |
| 19 May 2022 | CNY | 9.46 | 9.27 | 9.33 | 9.42 | 9.42 | +0.01 (+0.11%) | 1,140,000 |
| 18 May 2022 | CNY | 9.49 | 9.34 | 9.36 | 9.41 | 9.41 | +0.05 (+0.53%) | 1,124,300 |
| 17 May 2022 | CNY | 9.49 | 9.28 | 9.34 | 9.36 | 9.36 | -0.05 (-0.53%) | 1,092,400 |
| 16 May 2022 | CNY | 9.46 | 9.24 | 9.37 | 9.41 | 9.41 | +0.08 (+0.86%) | 1,784,630 |
| 13 May 2022 | CNY | 9.37 | 9.15 | 9.15 | 9.33 | 9.33 | +0.13 (+1.41%) | 1,311,000 |
| 12 May 2022 | CNY | 9.27 | 9.02 | 9.02 | 9.2 | 9.2 | +0.11 (+1.21%) | 1,168,000 |
| 11 May 2022 | CNY | 9.34 | 9.07 | 9.2 | 9.09 | 9.09 | -0.11 (-1.20%) | 2,044,100 |
| 10 May 2022 | CNY | 9.22 | 8.96 | 9.04 | 9.2 | 9.2 | 0.0 (0.0%) | 1,491,490 |
| 9 May 2022 | CNY | 9.31 | 9.03 | 9.21 | 9.2 | 9.2 | 0.0 (0.0%) | 1,403,500 |
| 6 May 2022 | CNY | 9.28 | 8.9 | 9.06 | 9.2 | 9.2 | 0.0 (0.0%) | 1,794,600 |
| 5 May 2022 | CNY | 9.28 | 8.88 | 8.97 | 9.2 | 9.2 | +0.11 (+1.21%) | 1,346,530 |
| 29 Apr 2022 | CNY | 9.17 | 8.81 | 8.96 | 9.09 | 9.09 | +0.3 (+3.41%) | 1,498,000 |
| 28 Apr 2022 | CNY | 9.14 | 8.67 | 9.08 | 8.79 | 8.79 | -0.38 (-4.14%) | 1,718,110 |
| 27 Apr 2022 | CNY | 9.2 | 8.54 | 9.06 | 9.17 | 9.17 | -0.03 (-0.33%) | 3,570,850 |
| 26 Apr 2022 | CNY | 9.68 | 9.11 | 9.51 | 9.2 | 9.2 | -0.22 (-2.34%) | 2,199,200 |
| 25 Apr 2022 | CNY | 10.01 | 9.3 | 9.99 | 9.42 | 9.42 | -0.76 (-7.47%) | 2,554,600 |
| 22 Apr 2022 | CNY | 10.39 | 9.73 | 10.03 | 10.18 | 10.18 | +0.14 (+1.39%) | 2,942,600 |
| 21 Apr 2022 | CNY | 10.7 | 10.02 | 10.6 | 10.04 | 10.04 | -0.66 (-6.17%) | 3,170,500 |
| 20 Apr 2022 | CNY | 10.88 | 10.59 | 10.86 | 10.7 | 10.7 | -0.19 (-1.74%) | 1,903,200 |
| 19 Apr 2022 | CNY | 10.89 | 10.3 | 10.3 | 10.89 | 10.89 | +0.51 (+4.91%) | 3,175,900 |
| 18 Apr 2022 | CNY | 10.42 | 10.02 | 10.34 | 10.38 | 10.38 | -0.05 (-0.48%) | 1,374,100 |
| 15 Apr 2022 | CNY | 11.08 | 10.33 | 10.7 | 10.43 | 10.43 | -0.27 (-2.52%) | 3,838,640 |
| 14 Apr 2022 | CNY | 10.82 | 10.25 | 10.29 | 10.7 | 10.7 | +0.4 (+3.88%) | 3,044,100 |
| 13 Apr 2022 | CNY | 10.95 | 10.26 | 10.95 | 10.3 | 10.3 | -0.37 (-3.47%) | 2,328,600 |
| 12 Apr 2022 | CNY | 10.69 | 10.31 | 10.37 | 10.67 | 10.67 | +0.28 (+2.69%) | 1,564,600 |
| 11 Apr 2022 | CNY | 10.71 | 10.32 | 10.62 | 10.39 | 10.39 | -0.23 (-2.17%) | 2,109,700 |
| 8 Apr 2022 | CNY | 10.87 | 10.44 | 10.7 | 10.62 | 10.62 | -0.13 (-1.21%) | 1,815,500 |
| 7 Apr 2022 | CNY | 11 | 10.7 | 10.92 | 10.75 | 10.75 | -0.3 (-2.71%) | 1,672,600 |
| 6 Apr 2022 | CNY | 11.06 | 10.6 | 10.68 | 11.05 | 11.05 | +0.38 (+3.56%) | 3,128,230 |
