| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 9.8 | 9.84 | 9.56 | 9.7 | 9.7 | -0.01 (-0.10%) | 1,128,163 |
| 27 May 2022 | CNY | 9.71 | 9.86 | 9.63 | 9.71 | 9.71 | -0.01 (-0.10%) | 942,037 |
| 26 May 2022 | CNY | 9.63 | 9.82 | 9.51 | 9.72 | 9.72 | +0.11 (+1.14%) | 989,665 |
| 25 May 2022 | CNY | 9.57 | 9.72 | 9.56 | 9.61 | 9.61 | +0.05 (+0.52%) | 1,239,444 |
| 24 May 2022 | CNY | 9.96 | 10.02 | 9.5 | 9.56 | 9.56 | -0.4 (-4.02%) | 1,545,150 |
| 23 May 2022 | CNY | 9.88 | 9.97 | 9.84 | 9.96 | 9.96 | +0.08 (+0.81%) | 1,272,417 |
| 20 May 2022 | CNY | 9.85 | 9.99 | 9.83 | 9.88 | 9.88 | +0.01 (+0.10%) | 1,515,307 |
| 19 May 2022 | CNY | 9.75 | 10.02 | 9.67 | 9.87 | 9.87 | +0.03 (+0.30%) | 806,663 |
| 18 May 2022 | CNY | 9.95 | 9.97 | 9.8 | 9.84 | 9.84 | -0.09 (-0.91%) | 1,041,978 |
| 17 May 2022 | CNY | 9.91 | 10.03 | 9.8 | 9.93 | 9.93 | +0.02 (+0.20%) | 1,182,064 |
| 16 May 2022 | CNY | 9.8 | 10.39 | 9.8 | 9.91 | 9.91 | +0.15 (+1.54%) | 2,397,051 |
| 13 May 2022 | CNY | 9.77 | 9.9 | 9.66 | 9.76 | 9.76 | +0.02 (+0.21%) | 1,006,681 |
| 12 May 2022 | CNY | 9.58 | 9.82 | 9.53 | 9.74 | 9.74 | +0.16 (+1.67%) | 1,219,306 |
| 11 May 2022 | CNY | 9.6 | 9.94 | 9.55 | 9.58 | 9.58 | -0.02 (-0.21%) | 1,641,293 |
| 10 May 2022 | CNY | 9.3 | 9.65 | 9.23 | 9.6 | 9.6 | +0.23 (+2.45%) | 1,197,065 |
| 9 May 2022 | CNY | 9.29 | 9.44 | 9.23 | 9.37 | 9.37 | +0.08 (+0.86%) | 817,850 |
| 6 May 2022 | CNY | 9.15 | 9.32 | 8.96 | 9.29 | 9.29 | -0.01 (-0.11%) | 1,451,641 |
| 5 May 2022 | CNY | 8.99 | 9.37 | 8.9 | 9.3 | 9.3 | +0.37 (+4.14%) | 1,723,200 |
| 29 Apr 2022 | CNY | 8.41 | 8.98 | 8.39 | 8.93 | 8.93 | +0.58 (+6.95%) | 1,673,173 |
| 28 Apr 2022 | CNY | 8.63 | 8.75 | 8.28 | 8.35 | 8.35 | -0.3 (-3.47%) | 1,189,702 |
| 27 Apr 2022 | CNY | 8.5 | 8.73 | 8.23 | 8.65 | 8.65 | +0.12 (+1.41%) | 1,258,441 |
| 26 Apr 2022 | CNY | 8.86 | 9.02 | 8.52 | 8.53 | 8.53 | -0.29 (-3.29%) | 1,097,470 |
| 25 Apr 2022 | CNY | 9.53 | 9.53 | 8.74 | 8.82 | 8.82 | -0.74 (-7.74%) | 1,581,354 |
| 22 Apr 2022 | CNY | 9.73 | 9.88 | 9.53 | 9.56 | 9.56 | -0.11 (-1.14%) | 566,639 |
| 21 Apr 2022 | CNY | 9.98 | 10.04 | 9.63 | 9.67 | 9.67 | -0.31 (-3.11%) | 971,959 |
| 20 Apr 2022 | CNY | 10.14 | 10.18 | 9.96 | 9.98 | 9.98 | -0.09 (-0.89%) | 903,302 |
| 19 Apr 2022 | CNY | 10.13 | 10.2 | 9.98 | 10.07 | 10.07 | -0.06 (-0.59%) | 573,914 |
| 18 Apr 2022 | CNY | 10.04 | 10.19 | 9.93 | 10.13 | 10.13 | +0.09 (+0.90%) | 706,234 |
| 15 Apr 2022 | CNY | 10.16 | 10.16 | 9.95 | 10.04 | 10.04 | -0.12 (-1.18%) | 779,056 |
| 14 Apr 2022 | CNY | 10.18 | 10.28 | 10.1 | 10.16 | 10.16 | +0.01 (+0.10%) | 554,814 |
