| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 8.91 | 9.02 | 8.75 | 8.8 | 8.8 | -0.1 (-1.12%) | 869,863 |
| 26 May 2022 | CNY | 8.91 | 8.93 | 8.7 | 8.9 | 8.9 | -0.01 (-0.11%) | 753,356 |
| 25 May 2022 | CNY | 8.89 | 9.01 | 8.84 | 8.91 | 8.91 | -0.02 (-0.22%) | 657,971 |
| 24 May 2022 | CNY | 9.29 | 9.33 | 8.89 | 8.93 | 8.93 | -0.37 (-3.98%) | 1,102,638 |
| 23 May 2022 | CNY | 9.14 | 9.34 | 9.1 | 9.3 | 9.3 | +0.15 (+1.64%) | 1,001,796 |
| 20 May 2022 | CNY | 9.15 | 9.24 | 9.1 | 9.15 | 9.15 | +0.07 (+0.77%) | 895,611 |
| 19 May 2022 | CNY | 9.21 | 9.21 | 8.99 | 9.08 | 9.08 | -0.14 (-1.52%) | 1,038,947 |
| 18 May 2022 | CNY | 9.06 | 9.3 | 9.06 | 9.22 | 9.22 | +0.12 (+1.32%) | 1,080,673 |
| 17 May 2022 | CNY | 8.97 | 9.23 | 8.96 | 9.1 | 9.1 | +0.14 (+1.56%) | 1,131,670 |
| 16 May 2022 | CNY | 8.81 | 9.12 | 8.72 | 8.96 | 8.96 | +0.17 (+1.93%) | 1,174,600 |
| 13 May 2022 | CNY | 8.88 | 8.92 | 8.68 | 8.79 | 8.79 | -0.06 (-0.68%) | 819,264 |
| 12 May 2022 | CNY | 8.74 | 8.92 | 8.61 | 8.85 | 8.85 | +0.11 (+1.26%) | 781,615 |
| 11 May 2022 | CNY | 8.64 | 8.95 | 8.64 | 8.74 | 8.74 | +0.15 (+1.75%) | 1,261,090 |
| 10 May 2022 | CNY | 8.41 | 8.62 | 8.28 | 8.59 | 8.59 | +0.16 (+1.90%) | 896,666 |
| 9 May 2022 | CNY | 8.33 | 8.71 | 8.33 | 8.43 | 8.43 | +0.04 (+0.48%) | 1,158,863 |
| 6 May 2022 | CNY | 8.14 | 8.42 | 8.14 | 8.39 | 8.39 | -0.01 (-0.12%) | 850,650 |
| 5 May 2022 | CNY | 8.3 | 8.44 | 8.18 | 8.4 | 8.4 | +0.09 (+1.08%) | 665,581 |
| 29 Apr 2022 | CNY | 7.99 | 8.34 | 7.99 | 8.31 | 8.31 | +0.39 (+4.92%) | 1,053,222 |
| 28 Apr 2022 | CNY | 7.85 | 8.05 | 7.78 | 7.92 | 7.92 | +0.01 (+0.13%) | 868,818 |
| 27 Apr 2022 | CNY | 7.65 | 7.93 | 7.34 | 7.91 | 7.91 | +0.07 (+0.89%) | 1,224,562 |
| 26 Apr 2022 | CNY | 8.09 | 8.11 | 7.82 | 7.84 | 7.84 | -0.21 (-2.61%) | 1,188,467 |
| 25 Apr 2022 | CNY | 8.87 | 8.87 | 8 | 8.05 | 8.05 | -0.86 (-9.65%) | 1,495,966 |
| 22 Apr 2022 | CNY | 8.8 | 8.98 | 8.7 | 8.91 | 8.91 | -0.03 (-0.34%) | 860,387 |
| 21 Apr 2022 | CNY | 9.14 | 9.19 | 8.9 | 8.94 | 8.94 | -0.2 (-2.19%) | 1,196,177 |
| 20 Apr 2022 | CNY | 9.28 | 9.4 | 9.1 | 9.14 | 9.14 | -0.15 (-1.61%) | 1,457,155 |
| 19 Apr 2022 | CNY | 9.41 | 9.49 | 9.25 | 9.29 | 9.29 | -0.21 (-2.21%) | 1,064,729 |
| 18 Apr 2022 | CNY | 9.34 | 9.53 | 9.15 | 9.5 | 9.5 | +0.16 (+1.71%) | 1,574,813 |
| 15 Apr 2022 | CNY | 9.04 | 9.77 | 9.03 | 9.34 | 9.34 | +0.31 (+3.43%) | 2,862,786 |
| 14 Apr 2022 | CNY | 9.16 | 9.16 | 9 | 9.03 | 9.03 | -0.06 (-0.66%) | 859,802 |
| 13 Apr 2022 | CNY | 9.18 | 9.21 | 9.03 | 9.09 | 9.09 | -0.1 (-1.09%) | 464,014 |
