| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2022 | CNY | 7.57 | 7.95 | 7.28 | 7.95 | 7.95 | +0.72 (+9.96%) | 89,764,468 |
| 23 May 2022 | CNY | 7.15 | 7.33 | 7.13 | 7.23 | 7.23 | +0.1 (+1.40%) | 34,384,579 |
| 20 May 2022 | CNY | 7.14 | 7.34 | 7.07 | 7.13 | 7.13 | 0.0 (0.0%) | 38,053,070 |
| 19 May 2022 | CNY | 6.99 | 7.16 | 6.9 | 7.13 | 7.13 | +0.04 (+0.56%) | 33,873,931 |
| 18 May 2022 | CNY | 7.1 | 7.21 | 7.04 | 7.09 | 7.09 | -0.08 (-1.12%) | 31,255,508 |
| 17 May 2022 | CNY | 7.26 | 7.3 | 7.09 | 7.17 | 7.17 | -0.17 (-2.32%) | 41,034,376 |
| 16 May 2022 | CNY | 7.38 | 7.49 | 7.26 | 7.34 | 7.34 | +0.02 (+0.27%) | 49,339,625 |
| 13 May 2022 | CNY | 7.25 | 7.42 | 7.1 | 7.32 | 7.32 | +0.06 (+0.83%) | 58,202,547 |
| 12 May 2022 | CNY | 6.98 | 7.36 | 6.97 | 7.26 | 7.26 | +0.05 (+0.69%) | 62,679,183 |
| 11 May 2022 | CNY | 7.13 | 7.61 | 7.12 | 7.21 | 7.21 | +0.03 (+0.42%) | 92,326,877 |
| 10 May 2022 | CNY | 7.08 | 7.22 | 6.92 | 7.18 | 7.18 | -0.04 (-0.55%) | 60,604,269 |
| 9 May 2022 | CNY | 6.8 | 7.34 | 6.76 | 7.22 | 7.22 | +0.38 (+5.56%) | 74,772,841 |
| 6 May 2022 | CNY | 6.72 | 6.95 | 6.66 | 6.84 | 6.84 | -0.07 (-1.01%) | 48,380,474 |
| 5 May 2022 | CNY | 6.58 | 6.95 | 6.55 | 6.91 | 6.91 | +0.26 (+3.91%) | 63,409,240 |
| 29 Apr 2022 | CNY | 6.43 | 6.77 | 6.39 | 6.65 | 6.65 | +0.22 (+3.42%) | 59,949,520 |
| 28 Apr 2022 | CNY | 6.34 | 6.51 | 6.3 | 6.43 | 6.43 | +0.02 (+0.31%) | 52,585,773 |
| 27 Apr 2022 | CNY | 5.91 | 6.45 | 5.91 | 6.41 | 6.41 | +0.37 (+6.13%) | 69,539,892 |
| 26 Apr 2022 | CNY | 6.17 | 6.33 | 6 | 6.04 | 6.04 | -0.14 (-2.27%) | 58,676,934 |
| 25 Apr 2022 | CNY | 6.74 | 6.92 | 6.15 | 6.18 | 6.18 | -0.55 (-8.17%) | 82,468,849 |
| 22 Apr 2022 | CNY | 6.8 | 6.99 | 6.67 | 6.73 | 6.73 | -0.17 (-2.46%) | 49,915,301 |
| 21 Apr 2022 | CNY | 7.07 | 7.23 | 6.85 | 6.9 | 6.9 | -0.29 (-4.03%) | 60,325,112 |
| 20 Apr 2022 | CNY | 7.31 | 7.4 | 7.15 | 7.19 | 7.19 | -0.11 (-1.51%) | 57,273,167 |
| 19 Apr 2022 | CNY | 7.22 | 7.4 | 7.11 | 7.3 | 7.3 | +0.09 (+1.25%) | 53,542,274 |
| 18 Apr 2022 | CNY | 7.2 | 7.41 | 7.17 | 7.21 | 7.21 | -0.04 (-0.55%) | 53,025,628 |
| 15 Apr 2022 | CNY | 7.34 | 7.56 | 7.22 | 7.25 | 7.25 | -0.13 (-1.76%) | 86,805,651 |
| 14 Apr 2022 | CNY | 7.28 | 7.49 | 7.25 | 7.38 | 7.38 | +0.16 (+2.22%) | 74,460,297 |
| 13 Apr 2022 | CNY | 7.49 | 7.54 | 7.18 | 7.22 | 7.22 | -0.39 (-5.12%) | 91,570,573 |
| 12 Apr 2022 | CNY | 7.65 | 7.86 | 7.4 | 7.61 | 7.61 | -0.16 (-2.06%) | 104,800,646 |
| 11 Apr 2022 | CNY | 7.67 | 8.05 | 7.64 | 7.77 | 7.77 | +0.05 (+0.65%) | 121,745,382 |
| 8 Apr 2022 | CNY | 7.94 | 7.95 | 7.61 | 7.72 | 7.72 | -0.28 (-3.50%) | 118,746,455 |
