| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2022 | CNY | 5.82 | 5.9 | 5.71 | 5.81 | 5.81 | -0.09 (-1.53%) | 4,816,633 |
| 5 May 2022 | CNY | 5.93 | 5.97 | 5.79 | 5.9 | 5.9 | 0.0 (0.0%) | 6,777,656 |
| 29 Apr 2022 | CNY | 5.66 | 5.98 | 5.02 | 5.9 | 5.9 | +0.33 (+5.92%) | 10,927,700 |
| 28 Apr 2022 | CNY | 5.65 | 5.72 | 5.47 | 5.57 | 5.57 | -0.11 (-1.94%) | 6,159,010 |
| 27 Apr 2022 | CNY | 5.44 | 5.73 | 5.31 | 5.68 | 5.68 | +0.2 (+3.65%) | 9,184,798 |
| 26 Apr 2022 | CNY | 5.8 | 5.87 | 5.48 | 5.48 | 5.48 | -0.3 (-5.19%) | 8,583,891 |
| 25 Apr 2022 | CNY | 6.16 | 6.16 | 5.77 | 5.78 | 5.78 | -0.44 (-7.07%) | 8,820,137 |
| 22 Apr 2022 | CNY | 6.3 | 6.39 | 6.17 | 6.22 | 6.22 | -0.13 (-2.05%) | 5,415,687 |
| 21 Apr 2022 | CNY | 6.65 | 6.75 | 6.35 | 6.35 | 6.35 | -0.39 (-5.79%) | 8,615,100 |
| 20 Apr 2022 | CNY | 6.7 | 7.2 | 6.63 | 6.74 | 6.74 | +0.15 (+2.28%) | 11,691,584 |
| 19 Apr 2022 | CNY | 6.66 | 6.72 | 6.57 | 6.59 | 6.59 | -0.05 (-0.75%) | 3,077,080 |
| 18 Apr 2022 | CNY | 6.64 | 6.68 | 6.56 | 6.64 | 6.64 | -0.03 (-0.45%) | 2,793,602 |
| 15 Apr 2022 | CNY | 6.7 | 6.72 | 6.58 | 6.67 | 6.67 | -0.07 (-1.04%) | 2,791,102 |
| 14 Apr 2022 | CNY | 6.68 | 6.79 | 6.68 | 6.74 | 6.74 | +0.07 (+1.05%) | 2,579,800 |
| 13 Apr 2022 | CNY | 6.75 | 6.77 | 6.66 | 6.67 | 6.67 | -0.12 (-1.77%) | 3,575,620 |
| 12 Apr 2022 | CNY | 6.51 | 6.84 | 6.46 | 6.79 | 6.79 | +0.26 (+3.98%) | 6,891,602 |
| 11 Apr 2022 | CNY | 6.75 | 6.77 | 6.48 | 6.53 | 6.53 | -0.24 (-3.55%) | 7,357,147 |
| 8 Apr 2022 | CNY | 6.95 | 6.98 | 6.75 | 6.77 | 6.77 | -0.18 (-2.59%) | 6,476,652 |
| 7 Apr 2022 | CNY | 7.21 | 7.22 | 6.93 | 6.95 | 6.95 | -0.26 (-3.61%) | 6,461,225 |
| 6 Apr 2022 | CNY | 7.13 | 7.22 | 7.08 | 7.21 | 7.21 | +0.08 (+1.12%) | 4,766,700 |
| 1 Apr 2022 | CNY | 7.05 | 7.13 | 6.97 | 7.13 | 7.13 | +0.04 (+0.56%) | 5,008,500 |
| 31 Mar 2022 | CNY | 7.2 | 7.24 | 7.08 | 7.09 | 7.09 | -0.13 (-1.80%) | 5,503,339 |
| 30 Mar 2022 | CNY | 7.15 | 7.24 | 7.11 | 7.22 | 7.22 | +0.13 (+1.83%) | 4,241,006 |
| 29 Mar 2022 | CNY | 7.18 | 7.21 | 7.02 | 7.09 | 7.09 | -0.09 (-1.25%) | 5,384,202 |
| 28 Mar 2022 | CNY | 7.18 | 7.23 | 7.06 | 7.18 | 7.18 | -0.04 (-0.55%) | 3,769,783 |
| 25 Mar 2022 | CNY | 7.25 | 7.32 | 7.22 | 7.22 | 7.22 | -0.05 (-0.69%) | 3,501,498 |
| 24 Mar 2022 | CNY | 7.35 | 7.4 | 7.25 | 7.27 | 7.27 | -0.15 (-2.02%) | 4,336,630 |
| 23 Mar 2022 | CNY | 7.45 | 7.51 | 7.41 | 7.42 | 7.42 | 0.0 (0.0%) | 4,320,031 |
| 22 Mar 2022 | CNY | 7.39 | 7.57 | 7.36 | 7.42 | 7.42 | 0.0 (0.0%) | 4,688,548 |
| 21 Mar 2022 | CNY | 7.56 | 7.6 | 7.34 | 7.42 | 7.42 | -0.11 (-1.46%) | 6,315,779 |
