| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 7.99 | 8.46 | 7.93 | 8.38 | 8.38 | +0.41 (+5.14%) | 15,117,862 |
| 27 May 2022 | CNY | 7.99 | 8.38 | 7.86 | 7.97 | 7.97 | -0.08 (-0.99%) | 12,206,180 |
| 26 May 2022 | CNY | 8.25 | 8.29 | 7.95 | 8.05 | 8.05 | -0.22 (-2.66%) | 11,476,680 |
| 25 May 2022 | CNY | 7.98 | 8.39 | 7.93 | 8.27 | 8.27 | +0.13 (+1.60%) | 10,908,245 |
| 24 May 2022 | CNY | 8.63 | 9.28 | 8.13 | 8.14 | 8.14 | -0.34 (-4.01%) | 21,560,326 |
| 23 May 2022 | CNY | 8.32 | 8.6 | 8.21 | 8.48 | 8.48 | +0.15 (+1.80%) | 8,976,719 |
| 20 May 2022 | CNY | 8.25 | 8.4 | 8.22 | 8.33 | 8.33 | +0.08 (+0.97%) | 11,459,443 |
| 19 May 2022 | CNY | 8.36 | 8.41 | 8.1 | 8.25 | 8.25 | -0.17 (-2.02%) | 11,141,282 |
| 18 May 2022 | CNY | 8.26 | 8.94 | 8.16 | 8.42 | 8.42 | +0.18 (+2.18%) | 22,946,934 |
| 17 May 2022 | CNY | 8 | 8.31 | 7.8 | 8.24 | 8.24 | +0.21 (+2.62%) | 11,532,084 |
| 16 May 2022 | CNY | 8.25 | 8.28 | 7.85 | 8.03 | 8.03 | -0.16 (-1.95%) | 10,209,650 |
| 13 May 2022 | CNY | 7.9 | 8.21 | 7.83 | 8.19 | 8.19 | +0.32 (+4.07%) | 11,504,911 |
| 12 May 2022 | CNY | 7.91 | 8.02 | 7.74 | 7.87 | 7.87 | -0.02 (-0.25%) | 12,143,450 |
| 11 May 2022 | CNY | 7.57 | 8.38 | 7.51 | 7.89 | 7.89 | +0.27 (+3.54%) | 20,649,235 |
| 10 May 2022 | CNY | 7.24 | 7.72 | 7 | 7.62 | 7.62 | +0.41 (+5.69%) | 13,690,935 |
| 9 May 2022 | CNY | 7.43 | 7.44 | 7.15 | 7.21 | 7.21 | -0.26 (-3.48%) | 11,739,400 |
| 6 May 2022 | CNY | 7.11 | 7.7 | 7 | 7.47 | 7.47 | +0.16 (+2.19%) | 13,790,228 |
| 5 May 2022 | CNY | 7.19 | 7.46 | 7.13 | 7.31 | 7.31 | +0.03 (+0.41%) | 15,802,573 |
| 29 Apr 2022 | CNY | 6.92 | 7.41 | 6.79 | 7.28 | 7.28 | +0.27 (+3.85%) | 24,054,821 |
| 28 Apr 2022 | CNY | 6.92 | 7.23 | 6.62 | 7.01 | 7.01 | +0.22 (+3.24%) | 28,761,371 |
| 27 Apr 2022 | CNY | 6.16 | 6.79 | 5.98 | 6.79 | 6.79 | +0.62 (+10.05%) | 19,640,505 |
| 26 Apr 2022 | CNY | 6.59 | 6.68 | 6.11 | 6.17 | 6.17 | -0.53 (-7.91%) | 18,591,622 |
| 25 Apr 2022 | CNY | 7.28 | 7.28 | 6.7 | 6.7 | 6.7 | -0.74 (-9.95%) | 16,152,205 |
| 22 Apr 2022 | CNY | 7.81 | 7.9 | 7.4 | 7.44 | 7.44 | -0.32 (-4.12%) | 12,558,649 |
| 21 Apr 2022 | CNY | 8 | 8.26 | 7.71 | 7.76 | 7.76 | -0.38 (-4.67%) | 15,935,885 |
| 20 Apr 2022 | CNY | 8.19 | 8.52 | 8.08 | 8.14 | 8.14 | -0.06 (-0.73%) | 24,082,811 |
| 19 Apr 2022 | CNY | 8.67 | 8.84 | 8.1 | 8.2 | 8.2 | -0.24 (-2.84%) | 35,186,801 |
| 18 Apr 2022 | CNY | 7.66 | 8.44 | 7.55 | 8.44 | 8.44 | +0.77 (+10.04%) | 22,718,300 |
| 15 Apr 2022 | CNY | 7.23 | 7.82 | 7.06 | 7.67 | 7.67 | +0.41 (+5.65%) | 24,327,763 |
| 14 Apr 2022 | CNY | 7.32 | 7.46 | 7.26 | 7.26 | 7.26 | +0.04 (+0.55%) | 9,729,700 |
