| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 6.15 | 6.25 | 6.15 | 6.23 | 6.23 | +0.09 (+1.47%) | 11,084,403 |
| 19 May 2022 | CNY | 6.1 | 6.16 | 6.08 | 6.14 | 6.14 | -0.06 (-0.97%) | 10,908,674 |
| 18 May 2022 | CNY | 6.24 | 6.26 | 6.19 | 6.2 | 6.2 | -0.05 (-0.80%) | 6,965,106 |
| 17 May 2022 | CNY | 6.35 | 6.35 | 6.18 | 6.25 | 6.25 | -0.08 (-1.26%) | 11,451,820 |
| 16 May 2022 | CNY | 6.44 | 6.58 | 6.31 | 6.33 | 6.33 | +0.06 (+0.96%) | 22,064,385 |
| 13 May 2022 | CNY | 6.1 | 6.32 | 6.1 | 6.27 | 6.27 | +0.18 (+2.96%) | 22,504,117 |
| 12 May 2022 | CNY | 6.02 | 6.17 | 5.98 | 6.09 | 6.09 | +0.06 (+1.00%) | 12,645,552 |
| 11 May 2022 | CNY | 6.06 | 6.16 | 6.02 | 6.03 | 6.03 | -0.05 (-0.82%) | 14,580,505 |
| 10 May 2022 | CNY | 5.95 | 6.1 | 5.89 | 6.08 | 6.08 | +0.09 (+1.50%) | 12,359,081 |
| 9 May 2022 | CNY | 5.98 | 6.04 | 5.96 | 5.99 | 5.99 | -0.01 (-0.17%) | 6,254,590 |
| 6 May 2022 | CNY | 6.07 | 6.16 | 6 | 6 | 6 | -0.19 (-3.07%) | 10,342,836 |
| 5 May 2022 | CNY | 6.13 | 6.29 | 6.1 | 6.19 | 6.19 | +0.06 (+0.98%) | 10,358,641 |
| 29 Apr 2022 | CNY | 6.06 | 6.18 | 5.96 | 6.13 | 6.13 | +0.1 (+1.66%) | 13,335,564 |
| 28 Apr 2022 | CNY | 6.1 | 6.15 | 5.97 | 6.03 | 6.03 | -0.15 (-2.43%) | 15,852,502 |
| 27 Apr 2022 | CNY | 5.69 | 6.28 | 5.65 | 6.18 | 6.18 | +0.47 (+8.23%) | 21,509,407 |
| 26 Apr 2022 | CNY | 5.84 | 5.92 | 5.7 | 5.71 | 5.71 | -0.12 (-2.06%) | 10,648,924 |
| 25 Apr 2022 | CNY | 6.06 | 6.13 | 5.83 | 5.83 | 5.83 | -0.35 (-5.66%) | 15,563,247 |
| 22 Apr 2022 | CNY | 6.08 | 6.21 | 5.99 | 6.18 | 6.18 | +0.1 (+1.64%) | 9,699,481 |
| 21 Apr 2022 | CNY | 6.3 | 6.31 | 6.07 | 6.08 | 6.08 | -0.23 (-3.65%) | 12,905,696 |
| 20 Apr 2022 | CNY | 6.48 | 6.49 | 6.27 | 6.31 | 6.31 | -0.15 (-2.32%) | 11,913,595 |
| 19 Apr 2022 | CNY | 6.39 | 6.52 | 6.36 | 6.46 | 6.46 | +0.07 (+1.10%) | 9,226,471 |
| 18 Apr 2022 | CNY | 6.49 | 6.5 | 6.38 | 6.39 | 6.39 | -0.13 (-1.99%) | 9,949,053 |
| 15 Apr 2022 | CNY | 6.58 | 6.69 | 6.52 | 6.52 | 6.52 | -0.08 (-1.21%) | 13,753,920 |
| 14 Apr 2022 | CNY | 6.61 | 6.68 | 6.58 | 6.6 | 6.6 | +0.03 (+0.46%) | 11,142,554 |
| 13 Apr 2022 | CNY | 6.75 | 6.75 | 6.56 | 6.57 | 6.57 | -0.24 (-3.52%) | 17,125,730 |
| 12 Apr 2022 | CNY | 6.73 | 6.82 | 6.59 | 6.81 | 6.81 | +0.05 (+0.74%) | 23,850,192 |
| 11 Apr 2022 | CNY | 6.83 | 6.95 | 6.68 | 6.76 | 6.76 | -0.1 (-1.46%) | 29,332,614 |
| 8 Apr 2022 | CNY | 6.57 | 6.94 | 6.57 | 6.86 | 6.86 | +0.36 (+5.54%) | 38,415,831 |
| 7 Apr 2022 | CNY | 6.62 | 6.68 | 6.5 | 6.5 | 6.5 | -0.16 (-2.40%) | 16,896,495 |
| 6 Apr 2022 | CNY | 6.43 | 6.82 | 6.41 | 6.66 | 6.66 | +0.22 (+3.42%) | 22,955,532 |
