| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 6.94 | 7.28 | 6.86 | 7.17 | 7.17 | +0.32 (+4.67%) | 13,924,144 |
| 19 May 2022 | CNY | 6.55 | 6.86 | 6.52 | 6.85 | 6.85 | +0.2 (+3.01%) | 6,188,242 |
| 18 May 2022 | CNY | 6.69 | 6.7 | 6.6 | 6.65 | 6.65 | 0.0 (0.0%) | 3,574,146 |
| 17 May 2022 | CNY | 6.67 | 6.71 | 6.53 | 6.65 | 6.65 | -0.04 (-0.60%) | 3,800,709 |
| 16 May 2022 | CNY | 6.86 | 6.86 | 6.65 | 6.69 | 6.69 | -0.06 (-0.89%) | 4,722,684 |
| 13 May 2022 | CNY | 6.77 | 6.82 | 6.67 | 6.75 | 6.75 | -0.01 (-0.15%) | 4,571,338 |
| 12 May 2022 | CNY | 6.75 | 6.87 | 6.64 | 6.76 | 6.76 | +0.04 (+0.60%) | 6,463,895 |
| 11 May 2022 | CNY | 6.68 | 6.97 | 6.62 | 6.72 | 6.72 | +0.12 (+1.82%) | 12,154,822 |
| 10 May 2022 | CNY | 6.26 | 6.86 | 6.26 | 6.6 | 6.6 | +0.25 (+3.94%) | 10,833,304 |
| 9 May 2022 | CNY | 6.13 | 6.37 | 6.13 | 6.35 | 6.35 | +0.23 (+3.76%) | 6,062,112 |
| 6 May 2022 | CNY | 6.07 | 6.17 | 6.03 | 6.12 | 6.12 | -0.07 (-1.13%) | 5,347,042 |
| 5 May 2022 | CNY | 6.12 | 6.28 | 6.04 | 6.19 | 6.19 | +0.12 (+1.98%) | 7,473,986 |
| 29 Apr 2022 | CNY | 5.76 | 6.15 | 5.72 | 6.07 | 6.07 | +0.41 (+7.24%) | 11,525,759 |
| 28 Apr 2022 | CNY | 5.8 | 5.89 | 5.58 | 5.66 | 5.66 | -0.26 (-4.39%) | 9,032,282 |
| 27 Apr 2022 | CNY | 5.65 | 6 | 5.4 | 5.92 | 5.92 | +0.04 (+0.68%) | 16,720,440 |
| 26 Apr 2022 | CNY | 6.41 | 6.54 | 5.88 | 5.88 | 5.88 | -0.65 (-9.95%) | 13,996,721 |
| 25 Apr 2022 | CNY | 7.13 | 7.13 | 6.53 | 6.53 | 6.53 | -0.72 (-9.93%) | 12,950,992 |
| 22 Apr 2022 | CNY | 7 | 7.42 | 6.95 | 7.25 | 7.25 | +0.19 (+2.69%) | 14,589,809 |
| 21 Apr 2022 | CNY | 6.95 | 7.22 | 6.92 | 7.06 | 7.06 | +0.04 (+0.57%) | 10,564,472 |
| 20 Apr 2022 | CNY | 7.05 | 7.12 | 6.95 | 7.02 | 7.02 | -0.05 (-0.71%) | 5,383,063 |
| 19 Apr 2022 | CNY | 7.1 | 7.17 | 7 | 7.07 | 7.07 | -0.06 (-0.84%) | 5,682,294 |
| 18 Apr 2022 | CNY | 6.89 | 7.14 | 6.8 | 7.13 | 7.13 | +0.24 (+3.48%) | 9,519,007 |
| 15 Apr 2022 | CNY | 6.83 | 6.97 | 6.68 | 6.89 | 6.89 | +0.05 (+0.73%) | 9,986,129 |
| 14 Apr 2022 | CNY | 6.73 | 6.85 | 6.66 | 6.84 | 6.84 | +0.27 (+4.11%) | 7,445,184 |
| 13 Apr 2022 | CNY | 6.68 | 6.69 | 6.55 | 6.57 | 6.57 | -0.16 (-2.38%) | 3,944,763 |
| 12 Apr 2022 | CNY | 6.54 | 6.73 | 6.46 | 6.73 | 6.73 | +0.17 (+2.59%) | 5,561,327 |
| 11 Apr 2022 | CNY | 6.78 | 6.81 | 6.48 | 6.56 | 6.56 | -0.29 (-4.23%) | 7,308,121 |
| 8 Apr 2022 | CNY | 6.91 | 6.97 | 6.71 | 6.85 | 6.85 | -0.13 (-1.86%) | 7,318,444 |
| 7 Apr 2022 | CNY | 7.15 | 7.19 | 6.95 | 6.98 | 6.98 | -0.23 (-3.19%) | 8,905,418 |
| 6 Apr 2022 | CNY | 7.19 | 7.23 | 7.11 | 7.21 | 7.21 | +0.03 (+0.42%) | 7,230,481 |
