| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 7.48 | 7.22 | 7.39 | 7.27 | 7.27 | -0.07 (-0.95%) | 60,459,430 |
| 26 May 2022 | CNY | 7.44 | 7.23 | 7.4 | 7.34 | 7.34 | -0.01 (-0.14%) | 53,065,450 |
| 25 May 2022 | CNY | 7.41 | 7.23 | 7.24 | 7.35 | 7.35 | +0.15 (+2.08%) | 66,376,330 |
| 24 May 2022 | CNY | 7.57 | 7.2 | 7.54 | 7.2 | 7.2 | -0.39 (-5.14%) | 97,769,910 |
| 23 May 2022 | CNY | 7.7 | 7.52 | 7.67 | 7.59 | 7.59 | -0.04 (-0.52%) | 69,876,760 |
| 20 May 2022 | CNY | 7.76 | 7.48 | 7.49 | 7.63 | 7.63 | +0.21 (+2.83%) | 116,447,890 |
| 19 May 2022 | CNY | 7.45 | 7.22 | 7.29 | 7.42 | 7.42 | +0.05 (+0.68%) | 77,455,970 |
| 18 May 2022 | CNY | 7.52 | 7.33 | 7.41 | 7.37 | 7.37 | -0.02 (-0.27%) | 74,603,880 |
| 17 May 2022 | CNY | 7.4 | 7.16 | 7.26 | 7.39 | 7.39 | +0.19 (+2.64%) | 86,812,210 |
| 16 May 2022 | CNY | 7.33 | 7.18 | 7.26 | 7.2 | 7.2 | 0.0 (0.0%) | 66,537,660 |
| 13 May 2022 | CNY | 7.27 | 7.14 | 7.25 | 7.2 | 7.2 | +0.01 (+0.14%) | 51,385,110 |
| 12 May 2022 | CNY | 7.27 | 7.08 | 7.12 | 7.19 | 7.19 | +0.03 (+0.42%) | 76,435,410 |
| 11 May 2022 | CNY | 7.37 | 6.97 | 6.97 | 7.16 | 7.16 | +0.22 (+3.17%) | 140,227,290 |
| 10 May 2022 | CNY | 6.99 | 6.66 | 6.74 | 6.94 | 6.94 | +0.09 (+1.31%) | 84,571,510 |
| 9 May 2022 | CNY | 6.92 | 6.62 | 6.66 | 6.85 | 6.85 | +0.19 (+2.85%) | 72,415,930 |
| 6 May 2022 | CNY | 6.75 | 6.6 | 6.68 | 6.66 | 6.66 | -0.15 (-2.20%) | 62,703,090 |
| 5 May 2022 | CNY | 6.86 | 6.67 | 6.74 | 6.81 | 6.81 | +0.06 (+0.89%) | 82,565,280 |
| 29 Apr 2022 | CNY | 6.76 | 6.48 | 6.55 | 6.75 | 6.75 | +0.27 (+4.17%) | 99,438,090 |
| 28 Apr 2022 | CNY | 6.63 | 6.41 | 6.5 | 6.48 | 6.48 | -0.09 (-1.37%) | 96,998,730 |
| 27 Apr 2022 | CNY | 6.58 | 5.99 | 6.1 | 6.57 | 6.57 | +0.41 (+6.66%) | 132,817,480 |
| 26 Apr 2022 | CNY | 6.37 | 6.12 | 6.17 | 6.16 | 6.16 | 0.0 (0.0%) | 97,344,370 |
| 25 Apr 2022 | CNY | 6.66 | 6.14 | 6.66 | 6.16 | 6.16 | -0.65 (-9.54%) | 103,865,880 |
| 22 Apr 2022 | CNY | 6.89 | 6.7 | 6.83 | 6.81 | 6.81 | -0.03 (-0.44%) | 68,074,080 |
| 21 Apr 2022 | CNY | 7.22 | 6.8 | 7.13 | 6.84 | 6.84 | -0.34 (-4.74%) | 90,510,760 |
| 20 Apr 2022 | CNY | 7.5 | 7.17 | 7.48 | 7.18 | 7.18 | -0.3 (-4.01%) | 67,297,060 |
| 19 Apr 2022 | CNY | 7.65 | 7.46 | 7.56 | 7.48 | 7.48 | -0.06 (-0.80%) | 48,212,390 |
| 18 Apr 2022 | CNY | 7.55 | 7.33 | 7.54 | 7.54 | 7.54 | +0.02 (+0.27%) | 43,160,220 |
| 15 Apr 2022 | CNY | 7.67 | 7.5 | 7.67 | 7.52 | 7.52 | -0.19 (-2.46%) | 50,644,840 |
| 14 Apr 2022 | CNY | 7.8 | 7.67 | 7.77 | 7.71 | 7.71 | +0.01 (+0.13%) | 45,301,790 |
| 13 Apr 2022 | CNY | 7.87 | 7.6 | 7.66 | 7.7 | 7.7 | -0.03 (-0.39%) | 63,362,750 |
