| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 7 | 7.17 | 6.76 | 7.09 | 7.09 | +0.3 (+4.42%) | 84,978,591 |
| 19 May 2022 | CNY | 6.56 | 6.88 | 6.54 | 6.79 | 6.79 | +0.1 (+1.49%) | 41,952,183 |
| 18 May 2022 | CNY | 6.69 | 6.81 | 6.65 | 6.69 | 6.69 | -0.04 (-0.59%) | 37,886,177 |
| 17 May 2022 | CNY | 6.56 | 6.85 | 6.53 | 6.73 | 6.73 | +0.16 (+2.44%) | 53,963,854 |
| 16 May 2022 | CNY | 6.65 | 6.72 | 6.54 | 6.57 | 6.57 | -0.08 (-1.20%) | 35,799,799 |
| 13 May 2022 | CNY | 6.68 | 6.73 | 6.51 | 6.65 | 6.65 | +0.02 (+0.30%) | 42,559,245 |
| 12 May 2022 | CNY | 6.7 | 6.74 | 6.51 | 6.63 | 6.63 | -0.14 (-2.07%) | 68,180,538 |
| 11 May 2022 | CNY | 6.47 | 7.11 | 6.4 | 6.77 | 6.77 | +0.31 (+4.80%) | 94,183,579 |
| 10 May 2022 | CNY | 6.27 | 6.47 | 6.23 | 6.46 | 6.46 | +0.06 (+0.94%) | 40,597,100 |
| 9 May 2022 | CNY | 6 | 6.49 | 5.96 | 6.4 | 6.4 | +0.33 (+5.44%) | 49,004,733 |
| 6 May 2022 | CNY | 5.9 | 6.14 | 5.85 | 6.07 | 6.07 | +0.06 (+1.00%) | 30,810,932 |
| 5 May 2022 | CNY | 5.95 | 6.11 | 5.93 | 6.01 | 6.01 | 0.0 (0.0%) | 29,927,097 |
| 29 Apr 2022 | CNY | 5.81 | 6.09 | 5.73 | 6.01 | 6.01 | +0.25 (+4.34%) | 41,446,595 |
| 28 Apr 2022 | CNY | 5.75 | 5.82 | 5.64 | 5.76 | 5.76 | -0.09 (-1.54%) | 29,574,955 |
| 27 Apr 2022 | CNY | 5.42 | 5.9 | 5.36 | 5.85 | 5.85 | +0.32 (+5.79%) | 44,796,414 |
| 26 Apr 2022 | CNY | 5.5 | 5.74 | 5.5 | 5.53 | 5.53 | +0.09 (+1.65%) | 33,000,879 |
| 25 Apr 2022 | CNY | 5.88 | 5.9 | 5.43 | 5.44 | 5.44 | -0.54 (-9.03%) | 28,289,435 |
| 22 Apr 2022 | CNY | 6.05 | 6.13 | 5.91 | 5.98 | 5.98 | -0.12 (-1.97%) | 18,027,043 |
| 21 Apr 2022 | CNY | 6.39 | 6.44 | 6.04 | 6.1 | 6.1 | -0.34 (-5.28%) | 26,096,039 |
| 20 Apr 2022 | CNY | 6.59 | 6.59 | 6.4 | 6.44 | 6.44 | -0.11 (-1.68%) | 21,451,822 |
| 19 Apr 2022 | CNY | 6.55 | 6.75 | 6.44 | 6.55 | 6.55 | +0.1 (+1.55%) | 30,818,175 |
| 18 Apr 2022 | CNY | 6.26 | 6.56 | 6.15 | 6.45 | 6.45 | +0.08 (+1.26%) | 23,003,253 |
| 15 Apr 2022 | CNY | 6.52 | 6.57 | 6.35 | 6.37 | 6.37 | -0.18 (-2.75%) | 19,718,387 |
| 14 Apr 2022 | CNY | 6.73 | 6.8 | 6.47 | 6.55 | 6.55 | 0.0 (0.0%) | 20,477,191 |
| 13 Apr 2022 | CNY | 6.51 | 6.65 | 6.39 | 6.55 | 6.55 | +0.01 (+0.15%) | 23,223,554 |
| 12 Apr 2022 | CNY | 6.37 | 6.55 | 6.35 | 6.54 | 6.54 | +0.16 (+2.51%) | 22,828,095 |
| 11 Apr 2022 | CNY | 6.8 | 6.8 | 6.32 | 6.38 | 6.38 | -0.46 (-6.73%) | 33,465,892 |
| 8 Apr 2022 | CNY | 6.93 | 6.97 | 6.66 | 6.84 | 6.84 | -0.12 (-1.72%) | 26,517,473 |
| 7 Apr 2022 | CNY | 7.03 | 7.07 | 6.9 | 6.96 | 6.96 | -0.07 (-1.00%) | 26,908,144 |
| 6 Apr 2022 | CNY | 7.03 | 7.09 | 6.96 | 7.03 | 7.03 | -0.09 (-1.26%) | 29,280,128 |
