| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2022 | CNY | 7.33 | 6.4 | 7.03 | 6.85 | 6.85 | +0.19 (+2.85%) | 82,046,470 |
| 24 May 2022 | CNY | 7.26 | 6.44 | 7.26 | 6.66 | 6.66 | +0.06 (+0.91%) | 29,193,920 |
| 23 May 2022 | CNY | 6.6 | 5.91 | 6.19 | 6.6 | 6.6 | +0.6 (+10%) | 25,917,550 |
| 20 May 2022 | CNY | 6.13 | 5.96 | 6.07 | 6 | 6 | -0.09 (-1.48%) | 13,287,000 |
| 19 May 2022 | CNY | 6.09 | 5.76 | 5.76 | 6.09 | 6.09 | +0.18 (+3.05%) | 16,590,810 |
| 18 May 2022 | CNY | 6.06 | 5.46 | 5.53 | 5.91 | 5.91 | +0.38 (+6.87%) | 19,964,010 |
| 17 May 2022 | CNY | 5.54 | 5.32 | 5.37 | 5.53 | 5.53 | +0.17 (+3.17%) | 7,724,900 |
| 16 May 2022 | CNY | 5.46 | 5.32 | 5.36 | 5.36 | 5.36 | 0.0 (0.0%) | 3,976,620 |
| 13 May 2022 | CNY | 5.39 | 5.26 | 5.33 | 5.36 | 5.36 | +0.1 (+1.90%) | 4,336,530 |
| 12 May 2022 | CNY | 5.3 | 5.15 | 5.18 | 5.26 | 5.26 | +0.05 (+0.96%) | 3,986,410 |
| 11 May 2022 | CNY | 5.34 | 5.2 | 5.2 | 5.21 | 5.21 | -0.02 (-0.38%) | 5,467,600 |
| 10 May 2022 | CNY | 5.25 | 5.12 | 5.16 | 5.23 | 5.23 | +0.03 (+0.58%) | 3,838,260 |
| 9 May 2022 | CNY | 5.24 | 5.13 | 5.17 | 5.2 | 5.2 | +0.09 (+1.76%) | 3,683,560 |
| 6 May 2022 | CNY | 5.16 | 4.97 | 5.09 | 5.11 | 5.11 | -0.03 (-0.58%) | 4,562,220 |
| 5 May 2022 | CNY | 5.23 | 5.03 | 5.12 | 5.14 | 5.14 | +0.05 (+0.98%) | 6,139,630 |
| 29 Apr 2022 | CNY | 5.15 | 4.83 | 4.85 | 5.09 | 5.09 | +0.29 (+6.04%) | 9,092,840 |
| 28 Apr 2022 | CNY | 5.02 | 4.74 | 4.9 | 4.8 | 4.8 | -0.3 (-5.88%) | 8,070,760 |
| 27 Apr 2022 | CNY | 5.1 | 4.73 | 4.84 | 5.1 | 5.1 | +0.15 (+3.03%) | 9,400,840 |
| 26 Apr 2022 | CNY | 5.2 | 4.9 | 5.11 | 4.95 | 4.95 | -0.23 (-4.44%) | 7,849,830 |
| 25 Apr 2022 | CNY | 5.62 | 5.18 | 5.6 | 5.18 | 5.18 | -0.58 (-10.07%) | 14,770,720 |
| 22 Apr 2022 | CNY | 5.92 | 5.67 | 5.84 | 5.76 | 5.76 | -0.07 (-1.20%) | 10,764,300 |
| 21 Apr 2022 | CNY | 6.16 | 5.78 | 6.16 | 5.83 | 5.83 | -0.37 (-5.97%) | 16,297,740 |
| 20 Apr 2022 | CNY | 6.36 | 6.07 | 6.35 | 6.2 | 6.2 | -0.19 (-2.97%) | 17,439,030 |
| 19 Apr 2022 | CNY | 6.44 | 6.23 | 6.3 | 6.39 | 6.39 | -0.05 (-0.78%) | 22,171,810 |
| 18 Apr 2022 | CNY | 6.48 | 6.05 | 6.11 | 6.44 | 6.44 | +0.42 (+6.98%) | 30,107,540 |
| 15 Apr 2022 | CNY | 6.18 | 5.88 | 6.07 | 6.02 | 6.02 | -0.1 (-1.63%) | 9,241,160 |
| 14 Apr 2022 | CNY | 6.24 | 6.04 | 6.07 | 6.12 | 6.12 | +0.08 (+1.32%) | 8,568,130 |
| 13 Apr 2022 | CNY | 6.13 | 5.93 | 6.03 | 6.04 | 6.04 | +0.01 (+0.17%) | 7,762,650 |
| 12 Apr 2022 | CNY | 6.04 | 5.72 | 5.79 | 6.03 | 6.03 | +0.27 (+4.69%) | 7,595,510 |
| 11 Apr 2022 | CNY | 5.95 | 5.72 | 5.94 | 5.76 | 5.76 | -0.18 (-3.03%) | 6,497,070 |
