| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 5.71 | 5.81 | 5.7 | 5.78 | 5.78 | +0.08 (+1.40%) | 9,818,304 |
| 19 May 2022 | CNY | 5.61 | 5.71 | 5.58 | 5.7 | 5.7 | +0.01 (+0.18%) | 9,849,057 |
| 18 May 2022 | CNY | 5.67 | 5.77 | 5.64 | 5.69 | 5.69 | +0.03 (+0.53%) | 8,447,776 |
| 17 May 2022 | CNY | 5.69 | 5.7 | 5.59 | 5.66 | 5.66 | -0.04 (-0.70%) | 8,004,582 |
| 16 May 2022 | CNY | 5.72 | 5.72 | 5.61 | 5.7 | 5.7 | +0.04 (+0.71%) | 8,114,149 |
| 13 May 2022 | CNY | 5.61 | 5.72 | 5.61 | 5.66 | 5.66 | +0.03 (+0.53%) | 9,334,009 |
| 12 May 2022 | CNY | 5.65 | 5.68 | 5.53 | 5.63 | 5.63 | -0.01 (-0.18%) | 9,364,169 |
| 11 May 2022 | CNY | 5.6 | 5.75 | 5.58 | 5.64 | 5.64 | +0.01 (+0.18%) | 13,673,897 |
| 10 May 2022 | CNY | 5.55 | 5.67 | 5.52 | 5.63 | 5.63 | +0.16 (+2.93%) | 13,504,699 |
| 9 May 2022 | CNY | 5.36 | 5.54 | 5.36 | 5.47 | 5.47 | +0.07 (+1.30%) | 8,176,288 |
| 6 May 2022 | CNY | 5.4 | 5.5 | 5.35 | 5.4 | 5.4 | -0.12 (-2.17%) | 8,603,565 |
| 5 May 2022 | CNY | 5.42 | 5.62 | 5.4 | 5.52 | 5.52 | +0.06 (+1.10%) | 12,572,820 |
| 29 Apr 2022 | CNY | 5.33 | 5.49 | 5.33 | 5.46 | 5.46 | +0.14 (+2.63%) | 16,010,259 |
| 28 Apr 2022 | CNY | 5.34 | 5.41 | 5.24 | 5.32 | 5.32 | -0.1 (-1.85%) | 11,361,529 |
| 27 Apr 2022 | CNY | 5 | 5.45 | 4.97 | 5.42 | 5.42 | +0.37 (+7.33%) | 18,676,295 |
| 26 Apr 2022 | CNY | 5.15 | 5.27 | 5.02 | 5.05 | 5.05 | -0.1 (-1.94%) | 15,282,625 |
| 25 Apr 2022 | CNY | 5.5 | 5.57 | 5.11 | 5.15 | 5.15 | -0.46 (-8.20%) | 23,897,942 |
| 22 Apr 2022 | CNY | 5.52 | 5.68 | 5.51 | 5.61 | 5.61 | -0.01 (-0.18%) | 8,838,697 |
| 21 Apr 2022 | CNY | 5.84 | 5.88 | 5.59 | 5.62 | 5.62 | -0.26 (-4.42%) | 13,545,375 |
| 20 Apr 2022 | CNY | 5.91 | 6.03 | 5.84 | 5.88 | 5.88 | -0.02 (-0.34%) | 11,940,880 |
| 19 Apr 2022 | CNY | 5.88 | 5.96 | 5.83 | 5.9 | 5.9 | +0.01 (+0.17%) | 7,342,143 |
| 18 Apr 2022 | CNY | 5.75 | 5.94 | 5.61 | 5.89 | 5.89 | +0.09 (+1.55%) | 14,817,339 |
| 15 Apr 2022 | CNY | 5.93 | 5.96 | 5.71 | 5.8 | 5.8 | -0.18 (-3.01%) | 19,923,225 |
| 14 Apr 2022 | CNY | 5.94 | 6.04 | 5.89 | 5.98 | 5.98 | +0.07 (+1.18%) | 14,976,187 |
| 13 Apr 2022 | CNY | 6.08 | 6.08 | 5.9 | 5.91 | 5.91 | -0.22 (-3.59%) | 12,800,800 |
| 12 Apr 2022 | CNY | 6.03 | 6.14 | 5.9 | 6.13 | 6.13 | +0.09 (+1.49%) | 15,178,398 |
| 11 Apr 2022 | CNY | 6.28 | 6.29 | 5.97 | 6.04 | 6.04 | -0.23 (-3.67%) | 17,712,371 |
| 8 Apr 2022 | CNY | 6.33 | 6.39 | 6.17 | 6.27 | 6.27 | -0.06 (-0.95%) | 15,588,716 |
| 7 Apr 2022 | CNY | 6.71 | 6.74 | 6.33 | 6.33 | 6.33 | -0.37 (-5.52%) | 23,993,400 |
| 6 Apr 2022 | CNY | 6.72 | 6.74 | 6.63 | 6.7 | 6.7 | 0.0 (0.0%) | 13,356,110 |
