| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2022 | CNY | 8.05 | 8.23 | 7.95 | 8.18 | 8.18 | +0.01 (+0.12%) | 3,346,650 |
| 18 May 2022 | CNY | 8.19 | 8.43 | 8.13 | 8.17 | 8.17 | +0.02 (+0.25%) | 3,532,779 |
| 17 May 2022 | CNY | 8.39 | 8.49 | 8.1 | 8.15 | 8.15 | -0.09 (-1.09%) | 3,303,166 |
| 16 May 2022 | CNY | 8.2 | 8.46 | 8.1 | 8.24 | 8.24 | +0.16 (+1.98%) | 4,141,379 |
| 13 May 2022 | CNY | 8.2 | 8.29 | 8.05 | 8.08 | 8.08 | -0.07 (-0.86%) | 3,341,703 |
| 12 May 2022 | CNY | 7.97 | 8.2 | 7.85 | 8.15 | 8.15 | +0.14 (+1.75%) | 3,608,209 |
| 11 May 2022 | CNY | 7.95 | 8.34 | 7.95 | 8.01 | 8.01 | -0.01 (-0.12%) | 4,483,599 |
| 10 May 2022 | CNY | 7.92 | 8.05 | 7.72 | 8.02 | 8.02 | +0.07 (+0.88%) | 3,351,676 |
| 9 May 2022 | CNY | 7.87 | 8.1 | 7.8 | 7.95 | 7.95 | -0.02 (-0.25%) | 4,707,575 |
| 6 May 2022 | CNY | 7.49 | 8.51 | 7.32 | 7.97 | 7.97 | +0.37 (+4.87%) | 8,569,470 |
| 5 May 2022 | CNY | 7.42 | 7.76 | 7.35 | 7.6 | 7.6 | +7.27 (+2203.03%) | 4,316,173 |
| 4 May 2022 | CNY | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.004 (-1.20%) | 0 |
| 3 May 2022 | CNY | 0.334 | 0.334 | 0.334 | 0.334 | 0.334 | -0.014 (-4.02%) | 0 |
| 2 May 2022 | CNY | 0.348 | 0.348 | 0.348 | 0.348 | 0.348 | -7.162 (-95.37%) | 0 |
| 29 Apr 2022 | CNY | 7.24 | 7.68 | 7.13 | 7.51 | 7.51 | +0.55 (+7.90%) | 5,968,582 |
| 28 Apr 2022 | CNY | 6.99 | 7.33 | 6.92 | 6.96 | 6.96 | -0.19 (-2.66%) | 3,717,267 |
| 27 Apr 2022 | CNY | 6.83 | 7.17 | 6.58 | 7.15 | 7.15 | +0.38 (+5.61%) | 4,396,063 |
| 26 Apr 2022 | CNY | 7.15 | 7.15 | 6.75 | 6.77 | 6.77 | -0.24 (-3.42%) | 4,519,779 |
| 25 Apr 2022 | CNY | 7.68 | 7.68 | 6.93 | 7.01 | 7.01 | -0.82 (-10.47%) | 6,963,938 |
| 22 Apr 2022 | CNY | 8.13 | 8.3 | 7.81 | 7.83 | 7.83 | -0.79 (-9.16%) | 8,030,939 |
| 21 Apr 2022 | CNY | 8.97 | 9.02 | 8.57 | 8.62 | 8.62 | -0.23 (-2.60%) | 4,871,775 |
| 20 Apr 2022 | CNY | 9.14 | 9.4 | 8.83 | 8.85 | 8.85 | -0.08 (-0.90%) | 6,648,443 |
| 19 Apr 2022 | CNY | 9 | 9.24 | 8.84 | 8.93 | 8.93 | -0.18 (-1.98%) | 4,561,192 |
| 18 Apr 2022 | CNY | 8.56 | 9.12 | 8.38 | 9.11 | 9.11 | +0.55 (+6.43%) | 6,729,092 |
| 15 Apr 2022 | CNY | 8.98 | 8.99 | 8.51 | 8.56 | 8.56 | -0.38 (-4.25%) | 5,541,883 |
| 14 Apr 2022 | CNY | 8.82 | 9.03 | 8.78 | 8.94 | 8.94 | +0.14 (+1.59%) | 5,036,768 |
| 13 Apr 2022 | CNY | 9.09 | 9.29 | 8.77 | 8.8 | 8.8 | -0.54 (-5.78%) | 6,760,496 |
| 12 Apr 2022 | CNY | 9.2 | 9.43 | 9.01 | 9.34 | 9.34 | +0.08 (+0.86%) | 5,487,173 |
| 11 Apr 2022 | CNY | 9.54 | 9.58 | 9.17 | 9.26 | 9.26 | -0.42 (-4.34%) | 6,332,765 |
| 8 Apr 2022 | CNY | 10.04 | 10.11 | 9.44 | 9.68 | 9.68 | -0.31 (-3.10%) | 8,921,862 |
