| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2022 | CNY | 6.44 | 6.47 | 6.26 | 6.39 | 6.39 | -0.02 (-0.31%) | 4,795,360 |
| 25 May 2022 | CNY | 6.35 | 6.49 | 6.29 | 6.41 | 6.41 | +0.06 (+0.94%) | 4,732,392 |
| 24 May 2022 | CNY | 6.78 | 6.84 | 6.34 | 6.35 | 6.35 | -0.41 (-6.07%) | 5,333,010 |
| 23 May 2022 | CNY | 6.7 | 6.78 | 6.67 | 6.76 | 6.76 | +0.06 (+0.90%) | 3,469,999 |
| 20 May 2022 | CNY | 6.67 | 6.75 | 6.62 | 6.7 | 6.7 | +0.03 (+0.45%) | 3,097,697 |
| 19 May 2022 | CNY | 6.64 | 6.73 | 6.56 | 6.67 | 6.67 | -0.05 (-0.74%) | 3,542,682 |
| 18 May 2022 | CNY | 6.67 | 6.8 | 6.65 | 6.72 | 6.72 | +0.02 (+0.30%) | 2,187,326 |
| 17 May 2022 | CNY | 6.8 | 6.86 | 6.62 | 6.7 | 6.7 | -0.16 (-2.33%) | 3,618,379 |
| 16 May 2022 | CNY | 6.83 | 6.9 | 6.75 | 6.86 | 6.86 | +0.08 (+1.18%) | 3,714,586 |
| 13 May 2022 | CNY | 6.67 | 6.79 | 6.6 | 6.78 | 6.78 | +0.11 (+1.65%) | 4,156,032 |
| 12 May 2022 | CNY | 6.55 | 6.76 | 6.52 | 6.67 | 6.67 | +0.05 (+0.76%) | 5,082,313 |
| 11 May 2022 | CNY | 6.67 | 6.92 | 6.6 | 6.62 | 6.62 | -0.03 (-0.45%) | 5,732,380 |
| 10 May 2022 | CNY | 6.46 | 6.69 | 6.44 | 6.65 | 6.65 | +0.08 (+1.22%) | 4,125,258 |
| 9 May 2022 | CNY | 6.51 | 6.65 | 6.46 | 6.57 | 6.57 | +0.05 (+0.77%) | 4,205,509 |
| 6 May 2022 | CNY | 6.31 | 6.66 | 6.25 | 6.52 | 6.52 | +0.04 (+0.62%) | 5,494,819 |
| 5 May 2022 | CNY | 6.19 | 6.6 | 6.11 | 6.48 | 6.48 | +0.25 (+4.01%) | 6,739,411 |
| 29 Apr 2022 | CNY | 5.93 | 6.36 | 5.93 | 6.23 | 6.23 | +0.194 (+3.22%) | 7,673,014 |
| 29 Apr 2022 |
|
|||||||
| 28 Apr 2022 | CNY | 6.3429 | 6.3929 | 5.9143 | 6.0357 | 6.0357 | -0.293 (-4.63%) | 10,353,487 |
| 27 Apr 2022 | CNY | 6.2929 | 6.3286 | 5.9857 | 6.3286 | 6.3286 | -0.014 (-0.23%) | 7,685,594 |
| 26 Apr 2022 | CNY | 6.5357 | 6.7357 | 5.9071 | 6.3429 | 6.3429 | -0.221 (-3.37%) | 8,197,519 |
| 25 Apr 2022 | CNY | 7.0786 | 7.0786 | 6.5286 | 6.5643 | 6.5643 | -0.564 (-7.92%) | 8,442,347 |
| 22 Apr 2022 | CNY | 7.1286 | 7.2214 | 6.9071 | 7.1286 | 7.1286 | +0.021 (+0.30%) | 5,661,014 |
| 21 Apr 2022 | CNY | 7.5286 | 7.55 | 7.0571 | 7.1071 | 7.1071 | -0.45 (-5.95%) | 8,251,070 |
| 20 Apr 2022 | CNY | 7.8214 | 7.8357 | 7.5357 | 7.5571 | 7.5571 | -0.272 (-3.47%) | 5,811,764 |
| 19 Apr 2022 | CNY | 7.6786 | 7.85 | 7.5929 | 7.8286 | 7.8286 | +0.129 (+1.67%) | 5,468,696 |
| 18 Apr 2022 | CNY | 7.8571 | 7.8571 | 7.5714 | 7.7 | 7.7 | -0.157 (-2.00%) | 7,398,571 |
| 15 Apr 2022 | CNY | 7.9786 | 8.1571 | 7.7857 | 7.8571 | 7.8571 | -0.279 (-3.42%) | 8,528,154 |
| 14 Apr 2022 | CNY | 8.1214 | 8.2357 | 8.0071 | 8.1357 | 8.1357 | +0.014 (+0.18%) | 5,233,025 |
| 13 Apr 2022 | CNY | 8.4214 | 8.4286 | 8.0429 | 8.1214 | 8.1214 | -0.371 (-4.37%) | 8,232,079 |
| 12 Apr 2022 | CNY | 8.3071 | 8.4929 | 8.1429 | 8.4929 | 8.4929 | +0.286 (+3.48%) | 10,363,710 |
