| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2022 | CNY | 6.75 | 6.51 | 6.56 | 6.69 | 6.69 | -0.05 (-0.74%) | 7,572,830 |
| 18 May 2022 | CNY | 6.75 | 6.61 | 6.67 | 6.74 | 6.74 | +0.07 (+1.05%) | 6,447,930 |
| 17 May 2022 | CNY | 6.79 | 6.59 | 6.78 | 6.67 | 6.67 | -0.12 (-1.77%) | 8,692,210 |
| 16 May 2022 | CNY | 6.94 | 6.67 | 6.68 | 6.79 | 6.79 | +0.14 (+2.11%) | 13,539,470 |
| 13 May 2022 | CNY | 6.72 | 6.55 | 6.59 | 6.65 | 6.65 | +0.04 (+0.61%) | 5,603,940 |
| 12 May 2022 | CNY | 6.69 | 6.5 | 6.56 | 6.61 | 6.61 | +0.01 (+0.15%) | 6,184,540 |
| 11 May 2022 | CNY | 6.75 | 6.6 | 6.65 | 6.6 | 6.6 | -0.08 (-1.20%) | 7,806,900 |
| 10 May 2022 | CNY | 6.68 | 6.5 | 6.61 | 6.68 | 6.68 | +0.07 (+1.06%) | 6,798,700 |
| 9 May 2022 | CNY | 6.65 | 6.48 | 6.48 | 6.61 | 6.61 | +0.16 (+2.48%) | 5,583,800 |
| 6 May 2022 | CNY | 6.6 | 6.36 | 6.47 | 6.45 | 6.45 | -0.15 (-2.27%) | 7,102,710 |
| 5 May 2022 | CNY | 6.69 | 6.35 | 6.46 | 6.6 | 6.6 | +0.12 (+1.85%) | 8,437,790 |
| 29 Apr 2022 | CNY | 6.54 | 6.22 | 6.22 | 6.48 | 6.48 | +0.22 (+3.51%) | 9,177,960 |
| 28 Apr 2022 | CNY | 6.39 | 6.07 | 6.34 | 6.26 | 6.26 | -0.16 (-2.49%) | 9,913,000 |
| 27 Apr 2022 | CNY | 6.44 | 6.1 | 6.3 | 6.42 | 6.42 | +0.1 (+1.58%) | 10,614,010 |
| 26 Apr 2022 | CNY | 6.74 | 6.27 | 6.57 | 6.32 | 6.32 | -0.26 (-3.95%) | 12,107,110 |
| 25 Apr 2022 | CNY | 7.2 | 6.58 | 7.15 | 6.58 | 6.58 | -0.73 (-9.99%) | 17,045,410 |
| 22 Apr 2022 | CNY | 7.81 | 7.24 | 7.7 | 7.31 | 7.31 | -0.55 (-7.00%) | 20,067,810 |
| 21 Apr 2022 | CNY | 8.34 | 7.8 | 8.21 | 7.86 | 7.86 | -0.46 (-5.53%) | 21,330,220 |
| 20 Apr 2022 | CNY | 8.45 | 8.11 | 8.23 | 8.32 | 8.32 | +0.16 (+1.96%) | 27,566,170 |
| 19 Apr 2022 | CNY | 8.31 | 8.06 | 8.24 | 8.16 | 8.16 | -0.13 (-1.57%) | 24,247,790 |
| 18 Apr 2022 | CNY | 8.29 | 7.63 | 7.68 | 8.29 | 8.29 | +0.59 (+7.66%) | 28,711,430 |
| 15 Apr 2022 | CNY | 7.97 | 7.69 | 7.73 | 7.7 | 7.7 | -0.07 (-0.90%) | 10,561,410 |
| 14 Apr 2022 | CNY | 7.8 | 7.6 | 7.71 | 7.77 | 7.77 | +0.02 (+0.26%) | 9,113,480 |
| 13 Apr 2022 | CNY | 8.03 | 7.59 | 7.85 | 7.75 | 7.75 | +0.02 (+0.26%) | 13,511,000 |
| 12 Apr 2022 | CNY | 7.8 | 7.4 | 7.5 | 7.73 | 7.73 | -0.04 (-0.51%) | 16,584,610 |
| 11 Apr 2022 | CNY | 7.99 | 7.59 | 7.59 | 7.77 | 7.77 | +0.12 (+1.57%) | 15,993,040 |
| 8 Apr 2022 | CNY | 7.93 | 7.59 | 7.88 | 7.65 | 7.65 | -0.21 (-2.67%) | 7,164,540 |
| 7 Apr 2022 | CNY | 8.12 | 7.84 | 8.05 | 7.86 | 7.86 | -0.27 (-3.32%) | 9,099,920 |
| 6 Apr 2022 | CNY | 8.17 | 7.76 | 7.81 | 8.13 | 8.13 | +0.15 (+1.88%) | 12,287,920 |
| 1 Apr 2022 | CNY | 8.15 | 7.89 | 7.96 | 7.98 | 7.98 | +0.06 (+0.76%) | 9,298,710 |
