| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2022 | CNY | 8.8 | 8.08 | 8.2 | 8.3 | 8.3 | +0.07 (+0.85%) | 42,936,640 |
| 23 May 2022 | CNY | 8.75 | 8.18 | 8.44 | 8.23 | 8.23 | -0.22 (-2.60%) | 30,063,290 |
| 20 May 2022 | CNY | 8.76 | 8.36 | 8.37 | 8.45 | 8.45 | +0.11 (+1.32%) | 43,122,730 |
| 19 May 2022 | CNY | 9.03 | 8.25 | 8.35 | 8.34 | 8.34 | -0.01 (-0.12%) | 72,937,030 |
| 18 May 2022 | CNY | 8.35 | 7.51 | 7.61 | 8.35 | 8.35 | +0.76 (+10.01%) | 51,459,650 |
| 17 May 2022 | CNY | 8.18 | 7.36 | 8.08 | 7.59 | 7.59 | -0.49 (-6.06%) | 52,365,220 |
| 16 May 2022 | CNY | 9.3 | 8.05 | 9.3 | 8.08 | 8.08 | -0.38 (-4.49%) | 84,655,370 |
| 13 May 2022 | CNY | 8.46 | 7.61 | 8.02 | 8.46 | 8.46 | +0.77 (+10.01%) | 71,531,230 |
| 12 May 2022 | CNY | 7.69 | 7 | 7 | 7.69 | 7.69 | +0.7 (+10.01%) | 28,340,680 |
| 11 May 2022 | CNY | 6.99 | 6.38 | 6.38 | 6.99 | 6.99 | +0.64 (+10.08%) | 14,908,050 |
| 10 May 2022 | CNY | 6.39 | 6.17 | 6.29 | 6.35 | 6.35 | +0.05 (+0.79%) | 14,633,650 |
| 9 May 2022 | CNY | 6.5 | 6.24 | 6.28 | 6.3 | 6.3 | -0.05 (-0.79%) | 11,271,500 |
| 6 May 2022 | CNY | 6.62 | 6.23 | 6.36 | 6.35 | 6.35 | -0.13 (-2.01%) | 10,923,000 |
| 5 May 2022 | CNY | 6.7 | 6.36 | 6.65 | 6.48 | 6.48 | -0.01 (-0.15%) | 16,534,650 |
| 29 Apr 2022 | CNY | 6.64 | 6.13 | 6.25 | 6.49 | 6.49 | +0.37 (+6.05%) | 19,731,180 |
| 28 Apr 2022 | CNY | 6.3 | 6 | 6.24 | 6.12 | 6.12 | -0.12 (-1.92%) | 11,542,300 |
| 27 Apr 2022 | CNY | 6.26 | 5.8 | 5.94 | 6.24 | 6.24 | +0.2 (+3.31%) | 18,060,320 |
| 26 Apr 2022 | CNY | 6.49 | 5.98 | 6.48 | 6.04 | 6.04 | -0.29 (-4.58%) | 21,171,160 |
| 25 Apr 2022 | CNY | 6.81 | 6.3 | 6.81 | 6.33 | 6.33 | -0.51 (-7.46%) | 24,163,380 |
| 22 Apr 2022 | CNY | 6.99 | 6.41 | 6.88 | 6.84 | 6.84 | -0.02 (-0.29%) | 28,351,480 |
| 21 Apr 2022 | CNY | 7.25 | 6.74 | 7.22 | 6.86 | 6.86 | -0.36 (-4.99%) | 21,220,030 |
| 20 Apr 2022 | CNY | 7.56 | 7.06 | 7.55 | 7.22 | 7.22 | -0.33 (-4.37%) | 24,190,070 |
| 19 Apr 2022 | CNY | 7.73 | 7.46 | 7.68 | 7.55 | 7.55 | -0.07 (-0.92%) | 14,272,060 |
| 18 Apr 2022 | CNY | 7.95 | 7.45 | 7.71 | 7.62 | 7.62 | -0.16 (-2.06%) | 17,894,880 |
| 15 Apr 2022 | CNY | 8.19 | 7.67 | 8.08 | 7.78 | 7.78 | -0.34 (-4.19%) | 22,062,140 |
| 14 Apr 2022 | CNY | 8.55 | 8.1 | 8.31 | 8.12 | 8.12 | -0.16 (-1.93%) | 10,305,500 |
| 13 Apr 2022 | CNY | 8.49 | 8.07 | 8.23 | 8.28 | 8.28 | +0.03 (+0.36%) | 15,298,340 |
| 12 Apr 2022 | CNY | 8.35 | 7.88 | 7.97 | 8.25 | 8.25 | +0.21 (+2.61%) | 18,491,800 |
| 11 Apr 2022 | CNY | 8.92 | 8.04 | 8.92 | 8.04 | 8.04 | -0.89 (-9.97%) | 21,102,990 |
| 8 Apr 2022 | CNY | 9.26 | 8.9 | 9.16 | 8.93 | 8.93 | -0.22 (-2.40%) | 11,764,710 |
