| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 7.42 | 7.59 | 7.4 | 7.57 | 7.57 | +0.17 (+2.30%) | 53,516,495 |
| 19 May 2022 | CNY | 7.23 | 7.42 | 7.2 | 7.4 | 7.4 | +0.02 (+0.27%) | 38,837,294 |
| 18 May 2022 | CNY | 7.46 | 7.53 | 7.37 | 7.38 | 7.38 | -0.11 (-1.47%) | 32,623,192 |
| 17 May 2022 | CNY | 7.43 | 7.49 | 7.27 | 7.49 | 7.49 | +0.04 (+0.54%) | 38,113,629 |
| 16 May 2022 | CNY | 7.42 | 7.55 | 7.4 | 7.45 | 7.45 | +0.09 (+1.22%) | 43,025,468 |
| 13 May 2022 | CNY | 7.35 | 7.49 | 7.29 | 7.36 | 7.36 | +0.01 (+0.14%) | 37,015,545 |
| 12 May 2022 | CNY | 7.32 | 7.43 | 7.25 | 7.35 | 7.35 | -0.04 (-0.54%) | 31,973,770 |
| 11 May 2022 | CNY | 7.29 | 7.57 | 7.28 | 7.39 | 7.39 | +0.07 (+0.96%) | 55,048,162 |
| 10 May 2022 | CNY | 7.11 | 7.33 | 7.06 | 7.32 | 7.32 | +0.08 (+1.10%) | 43,333,521 |
| 9 May 2022 | CNY | 7.26 | 7.35 | 7.16 | 7.24 | 7.24 | -0.01 (-0.14%) | 31,866,486 |
| 6 May 2022 | CNY | 7.26 | 7.4 | 7.17 | 7.25 | 7.25 | -0.21 (-2.82%) | 35,329,690 |
| 5 May 2022 | CNY | 7.39 | 7.59 | 7.35 | 7.46 | 7.46 | +0.07 (+0.95%) | 50,479,539 |
| 29 Apr 2022 | CNY | 7.18 | 7.45 | 7.15 | 7.39 | 7.39 | +0.05 (+0.68%) | 67,290,556 |
| 28 Apr 2022 | CNY | 7.24 | 7.51 | 7.17 | 7.34 | 7.34 | +0.04 (+0.55%) | 54,179,188 |
| 27 Apr 2022 | CNY | 6.81 | 7.33 | 6.76 | 7.3 | 7.3 | +0.35 (+5.04%) | 69,229,196 |
| 26 Apr 2022 | CNY | 7.2 | 7.24 | 6.93 | 6.95 | 6.95 | -0.31 (-4.27%) | 58,507,735 |
| 25 Apr 2022 | CNY | 7.95 | 7.95 | 7.25 | 7.26 | 7.26 | -0.8 (-9.93%) | 86,640,623 |
| 22 Apr 2022 | CNY | 8.45 | 8.45 | 8 | 8.06 | 8.06 | -0.45 (-5.29%) | 80,154,106 |
| 21 Apr 2022 | CNY | 8.95 | 8.97 | 8.5 | 8.51 | 8.51 | -0.51 (-5.65%) | 70,806,762 |
| 20 Apr 2022 | CNY | 9.3 | 9.3 | 8.94 | 9.02 | 9.02 | -0.32 (-3.43%) | 64,470,914 |
| 19 Apr 2022 | CNY | 9.23 | 9.46 | 9.15 | 9.34 | 9.34 | +0.11 (+1.19%) | 48,408,903 |
| 18 Apr 2022 | CNY | 9.38 | 9.39 | 9.13 | 9.23 | 9.23 | -0.33 (-3.45%) | 71,476,767 |
| 15 Apr 2022 | CNY | 9.77 | 10.25 | 9.5 | 9.56 | 9.56 | -0.21 (-2.15%) | 137,507,718 |
| 14 Apr 2022 | CNY | 9.47 | 9.95 | 9.41 | 9.77 | 9.77 | +0.28 (+2.95%) | 97,397,824 |
| 13 Apr 2022 | CNY | 9.32 | 9.71 | 9.26 | 9.49 | 9.49 | +0.13 (+1.39%) | 65,137,461 |
| 12 Apr 2022 | CNY | 9.25 | 9.39 | 9.1 | 9.36 | 9.36 | +0.01 (+0.11%) | 49,863,329 |
| 11 Apr 2022 | CNY | 9.52 | 9.63 | 9.24 | 9.35 | 9.35 | -0.16 (-1.68%) | 59,459,473 |
| 8 Apr 2022 | CNY | 9.6 | 9.67 | 9.35 | 9.51 | 9.51 | -0.14 (-1.45%) | 75,777,505 |
| 7 Apr 2022 | CNY | 9.21 | 9.84 | 9.18 | 9.65 | 9.65 | +0.38 (+4.10%) | 126,249,004 |
| 6 Apr 2022 | CNY | 9.07 | 9.38 | 9.02 | 9.27 | 9.27 | +0.18 (+1.98%) | 67,683,018 |
