| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2022 | CNY | 7.11 | 6.86 | 7.08 | 6.93 | 6.93 | -0.16 (-2.26%) | 3,891,720 |
| 16 May 2022 | CNY | 7.16 | 7.02 | 7.14 | 7.09 | 7.09 | +0.02 (+0.28%) | 3,485,330 |
| 13 May 2022 | CNY | 7.11 | 6.97 | 7.03 | 7.07 | 7.07 | +0.1 (+1.43%) | 3,728,800 |
| 12 May 2022 | CNY | 7.01 | 6.77 | 6.8 | 6.97 | 6.97 | +0.13 (+1.90%) | 4,400,700 |
| 11 May 2022 | CNY | 7.09 | 6.84 | 6.96 | 6.84 | 6.84 | -0.13 (-1.87%) | 5,332,920 |
| 10 May 2022 | CNY | 6.99 | 6.85 | 6.92 | 6.97 | 6.97 | -0.03 (-0.43%) | 4,035,370 |
| 9 May 2022 | CNY | 7.01 | 6.7 | 6.73 | 7 | 7 | +0.27 (+4.01%) | 4,788,190 |
| 6 May 2022 | CNY | 6.77 | 6.56 | 6.63 | 6.73 | 6.73 | -0.04 (-0.59%) | 3,401,540 |
| 5 May 2022 | CNY | 6.85 | 6.6 | 6.72 | 6.77 | 6.77 | +0.05 (+0.74%) | 4,753,770 |
| 29 Apr 2022 | CNY | 6.76 | 6.5 | 6.52 | 6.72 | 6.72 | +0.14 (+2.13%) | 6,430,060 |
| 28 Apr 2022 | CNY | 6.81 | 6.47 | 6.74 | 6.58 | 6.58 | -0.22 (-3.24%) | 4,649,250 |
| 27 Apr 2022 | CNY | 6.83 | 6.44 | 6.75 | 6.8 | 6.8 | +0.08 (+1.19%) | 7,136,810 |
| 26 Apr 2022 | CNY | 7.04 | 6.67 | 6.89 | 6.72 | 6.72 | -0.13 (-1.90%) | 7,128,570 |
| 25 Apr 2022 | CNY | 7.5 | 6.84 | 7.38 | 6.85 | 6.85 | -0.58 (-7.81%) | 8,647,740 |
| 22 Apr 2022 | CNY | 7.51 | 7.25 | 7.36 | 7.43 | 7.43 | -0.04 (-0.54%) | 5,584,860 |
| 21 Apr 2022 | CNY | 7.86 | 7.42 | 7.8 | 7.47 | 7.47 | -0.41 (-5.20%) | 7,451,020 |
| 20 Apr 2022 | CNY | 8.13 | 7.84 | 8.07 | 7.88 | 7.88 | -0.16 (-1.99%) | 5,905,320 |
| 19 Apr 2022 | CNY | 8.16 | 7.99 | 8.09 | 8.04 | 8.04 | -0.05 (-0.62%) | 5,495,950 |
| 18 Apr 2022 | CNY | 8.2 | 7.94 | 8.2 | 8.09 | 8.09 | -0.13 (-1.58%) | 5,419,720 |
| 15 Apr 2022 | CNY | 8.38 | 8.17 | 8.32 | 8.22 | 8.22 | -0.15 (-1.79%) | 6,370,240 |
| 14 Apr 2022 | CNY | 8.48 | 8.18 | 8.24 | 8.37 | 8.37 | +0.21 (+2.57%) | 8,293,330 |
| 13 Apr 2022 | CNY | 8.53 | 8.15 | 8.49 | 8.16 | 8.16 | -0.33 (-3.89%) | 10,097,040 |
| 12 Apr 2022 | CNY | 8.54 | 8.15 | 8.16 | 8.49 | 8.49 | +0.34 (+4.17%) | 14,171,500 |
| 11 Apr 2022 | CNY | 8.38 | 7.86 | 7.86 | 8.15 | 8.15 | +0.19 (+2.39%) | 14,495,570 |
| 8 Apr 2022 | CNY | 8.21 | 7.8 | 8.2 | 7.96 | 7.96 | -0.2 (-2.45%) | 10,613,750 |
| 7 Apr 2022 | CNY | 8.53 | 8.14 | 8.47 | 8.16 | 8.16 | -0.42 (-4.90%) | 17,106,160 |
| 6 Apr 2022 | CNY | 8.8 | 8.24 | 8.28 | 8.58 | 8.58 | +0.26 (+3.13%) | 29,090,810 |
| 1 Apr 2022 | CNY | 8.67 | 8.2 | 8.43 | 8.32 | 8.32 | -0.51 (-5.78%) | 35,181,980 |
| 31 Mar 2022 | CNY | 8.83 | 7.97 | 8 | 8.83 | 8.83 | +0.8 (+9.96%) | 18,422,450 |
| 30 Mar 2022 | CNY | 8.14 | 7.88 | 7.97 | 8.03 | 8.03 | -0.08 (-0.99%) | 10,240,400 |
