| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 7.05 | 7.28 | 7.02 | 7.23 | 7.23 | +0.17 (+2.41%) | 3,813,800 |
| 26 May 2022 | CNY | 7.1 | 7.16 | 6.92 | 7.06 | 7.06 | +0.03 (+0.43%) | 1,802,200 |
| 25 May 2022 | CNY | 6.87 | 7.05 | 6.82 | 7.03 | 7.03 | +0.16 (+2.33%) | 1,989,300 |
| 24 May 2022 | CNY | 7.26 | 7.26 | 6.85 | 6.87 | 6.87 | -0.39 (-5.37%) | 3,134,100 |
| 23 May 2022 | CNY | 7.21 | 7.28 | 7.16 | 7.26 | 7.26 | +0.04 (+0.55%) | 1,960,082 |
| 20 May 2022 | CNY | 7.39 | 7.39 | 7.19 | 7.22 | 7.22 | -0.12 (-1.63%) | 2,787,600 |
| 19 May 2022 | CNY | 7.36 | 7.39 | 7 | 7.34 | 7.34 | -0.1 (-1.34%) | 2,670,000 |
| 18 May 2022 | CNY | 7.3 | 7.58 | 7.25 | 7.44 | 7.44 | +0.19 (+2.62%) | 3,425,800 |
| 17 May 2022 | CNY | 7.58 | 7.58 | 7.23 | 7.25 | 7.25 | -0.29 (-3.85%) | 2,860,600 |
| 16 May 2022 | CNY | 7.46 | 7.56 | 7.28 | 7.54 | 7.54 | +0.18 (+2.45%) | 3,032,303 |
| 13 May 2022 | CNY | 7.44 | 7.63 | 7.36 | 7.36 | 7.36 | +0.01 (+0.14%) | 4,156,600 |
| 12 May 2022 | CNY | 7.1 | 7.38 | 7.08 | 7.35 | 7.35 | +0.19 (+2.65%) | 3,743,700 |
| 11 May 2022 | CNY | 7.15 | 7.3 | 7.14 | 7.16 | 7.16 | +0.02 (+0.28%) | 5,037,600 |
| 10 May 2022 | CNY | 7.23 | 7.27 | 7.07 | 7.14 | 7.14 | -0.09 (-1.24%) | 4,142,500 |
| 9 May 2022 | CNY | 6.99 | 7.32 | 6.99 | 7.23 | 7.23 | +0.26 (+3.73%) | 4,919,235 |
| 6 May 2022 | CNY | 6.78 | 7.05 | 6.76 | 6.97 | 6.97 | +0.02 (+0.29%) | 5,028,100 |
| 5 May 2022 | CNY | 6.77 | 7.1 | 6.7 | 6.95 | 6.95 | +0.15 (+2.21%) | 6,069,200 |
| 29 Apr 2022 | CNY | 6.5 | 6.96 | 6.47 | 6.8 | 6.8 | +0.3 (+4.62%) | 8,378,100 |
| 28 Apr 2022 | CNY | 6.63 | 6.95 | 6.4 | 6.5 | 6.5 | -0.17 (-2.55%) | 7,918,900 |
| 27 Apr 2022 | CNY | 6.65 | 6.93 | 6.59 | 6.67 | 6.67 | -0.65 (-8.88%) | 12,768,814 |
| 26 Apr 2022 | CNY | 7.9 | 8.07 | 7.32 | 7.32 | 7.32 | -0.81 (-9.96%) | 12,029,446 |
| 25 Apr 2022 | CNY | 8.46 | 8.49 | 8.13 | 8.13 | 8.13 | -0.9 (-9.97%) | 8,596,500 |
| 22 Apr 2022 | CNY | 8.58 | 9.22 | 8.41 | 9.03 | 9.03 | +0.3 (+3.44%) | 20,458,189 |
| 21 Apr 2022 | CNY | 8.66 | 8.73 | 8.26 | 8.73 | 8.73 | -0.11 (-1.24%) | 14,066,389 |
| 20 Apr 2022 | CNY | 8.34 | 9.3 | 8.2 | 8.84 | 8.84 | +0.38 (+4.49%) | 20,456,018 |
| 19 Apr 2022 | CNY | 8.31 | 8.47 | 8 | 8.46 | 8.46 | 0.0 (0.0%) | 11,753,100 |
| 18 Apr 2022 | CNY | 8.06 | 8.88 | 8 | 8.46 | 8.46 | +0.3 (+3.68%) | 15,499,303 |
| 15 Apr 2022 | CNY | 8.4 | 8.98 | 8.07 | 8.16 | 8.16 | -0.39 (-4.56%) | 15,620,801 |
| 14 Apr 2022 | CNY | 8.21 | 8.98 | 8.04 | 8.55 | 8.55 | +0.39 (+4.78%) | 16,479,936 |
| 13 Apr 2022 | CNY | 8.46 | 8.48 | 8.05 | 8.16 | 8.16 | -0.31 (-3.66%) | 11,077,090 |
