| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2022 | CNY | 7.19 | 7.09 | 7.15 | 7.16 | 7.16 | +0.03 (+0.42%) | 1,585,300 |
| 20 May 2022 | CNY | 7.17 | 7.03 | 7.08 | 7.13 | 7.13 | +0.09 (+1.28%) | 1,543,900 |
| 19 May 2022 | CNY | 7.09 | 6.94 | 6.99 | 7.04 | 7.04 | -0.03 (-0.42%) | 1,229,500 |
| 18 May 2022 | CNY | 7.13 | 6.98 | 7.02 | 7.07 | 7.07 | +0.04 (+0.57%) | 1,899,400 |
| 17 May 2022 | CNY | 7.17 | 6.98 | 7.11 | 7.03 | 7.03 | -0.14 (-1.95%) | 1,331,720 |
| 16 May 2022 | CNY | 7.2 | 7.06 | 7.11 | 7.17 | 7.17 | +0.06 (+0.84%) | 1,596,400 |
| 13 May 2022 | CNY | 7.17 | 7.02 | 7.05 | 7.11 | 7.11 | +0.09 (+1.28%) | 1,789,700 |
| 12 May 2022 | CNY | 7.04 | 6.89 | 6.91 | 7.02 | 7.02 | +0.07 (+1.01%) | 1,774,200 |
| 11 May 2022 | CNY | 7.07 | 6.95 | 6.99 | 6.95 | 6.95 | -0.01 (-0.14%) | 2,626,300 |
| 10 May 2022 | CNY | 7.1 | 6.82 | 6.92 | 6.96 | 6.96 | -0.03 (-0.43%) | 2,519,200 |
| 9 May 2022 | CNY | 7.04 | 6.82 | 6.83 | 6.99 | 6.99 | +0.08 (+1.16%) | 2,521,700 |
| 6 May 2022 | CNY | 7.02 | 6.68 | 6.76 | 6.91 | 6.91 | +0.05 (+0.73%) | 3,334,290 |
| 5 May 2022 | CNY | 6.91 | 6.73 | 6.81 | 6.86 | 6.86 | +0.04 (+0.59%) | 2,965,460 |
| 29 Apr 2022 | CNY | 6.92 | 6.51 | 6.51 | 6.82 | 6.82 | +0.33 (+5.08%) | 4,691,280 |
| 28 Apr 2022 | CNY | 6.64 | 6.42 | 6.61 | 6.49 | 6.49 | -0.12 (-1.82%) | 3,488,660 |
| 27 Apr 2022 | CNY | 6.62 | 6.29 | 6.57 | 6.61 | 6.61 | -0.11 (-1.64%) | 6,575,980 |
| 26 Apr 2022 | CNY | 7.26 | 6.72 | 7.23 | 6.72 | 6.72 | -0.75 (-10.04%) | 12,107,610 |
| 25 Apr 2022 | CNY | 7.93 | 7.47 | 7.8 | 7.47 | 7.47 | -0.83 (-10.00%) | 8,959,020 |
| 22 Apr 2022 | CNY | 8.39 | 7.96 | 8 | 8.3 | 8.3 | +0.3 (+3.75%) | 13,313,870 |
| 21 Apr 2022 | CNY | 8.2 | 7.97 | 8.05 | 8 | 8 | -0.01 (-0.12%) | 5,334,800 |
| 20 Apr 2022 | CNY | 8.17 | 7.96 | 8.08 | 8.01 | 8.01 | -0.07 (-0.87%) | 2,996,800 |
| 19 Apr 2022 | CNY | 8.11 | 7.95 | 7.95 | 8.08 | 8.08 | +0.09 (+1.13%) | 2,785,800 |
| 18 Apr 2022 | CNY | 8.01 | 7.75 | 7.78 | 7.99 | 7.99 | +0.16 (+2.04%) | 1,864,730 |
| 15 Apr 2022 | CNY | 8.04 | 7.8 | 8.04 | 7.83 | 7.83 | -0.18 (-2.25%) | 2,928,200 |
| 14 Apr 2022 | CNY | 8.05 | 7.87 | 7.94 | 8.01 | 8.01 | +0.09 (+1.14%) | 2,156,300 |
| 13 Apr 2022 | CNY | 7.99 | 7.84 | 7.9 | 7.92 | 7.92 | +0.01 (+0.13%) | 2,113,900 |
| 12 Apr 2022 | CNY | 7.91 | 7.7 | 7.72 | 7.91 | 7.91 | +0.16 (+2.06%) | 1,637,900 |
| 11 Apr 2022 | CNY | 7.95 | 7.72 | 7.86 | 7.75 | 7.75 | -0.11 (-1.40%) | 1,755,400 |
| 8 Apr 2022 | CNY | 7.97 | 7.79 | 7.89 | 7.86 | 7.86 | -0.05 (-0.63%) | 1,493,500 |
| 7 Apr 2022 | CNY | 8.07 | 7.9 | 8.03 | 7.91 | 7.91 | -0.17 (-2.10%) | 1,832,000 |
