| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2022 | CNY | 6.79 | 6.65 | 6.73 | 6.78 | 6.78 | +0.07 (+1.04%) | 92,739,690 |
| 20 May 2022 | CNY | 6.86 | 6.63 | 6.69 | 6.71 | 6.71 | +0.06 (+0.90%) | 105,329,370 |
| 19 May 2022 | CNY | 6.7 | 6.52 | 6.65 | 6.65 | 6.65 | -0.15 (-2.21%) | 131,273,230 |
| 18 May 2022 | CNY | 6.83 | 6.47 | 6.55 | 6.8 | 6.8 | +0.23 (+3.50%) | 165,355,410 |
| 17 May 2022 | CNY | 6.66 | 6.22 | 6.3 | 6.57 | 6.57 | +0.29 (+4.62%) | 153,623,940 |
| 16 May 2022 | CNY | 6.48 | 6.23 | 6.38 | 6.28 | 6.28 | -0.05 (-0.79%) | 58,636,790 |
| 13 May 2022 | CNY | 6.44 | 6.22 | 6.38 | 6.33 | 6.33 | +0.01 (+0.16%) | 60,633,140 |
| 12 May 2022 | CNY | 6.44 | 6.25 | 6.35 | 6.32 | 6.32 | -0.13 (-2.02%) | 92,790,240 |
| 11 May 2022 | CNY | 6.77 | 6.07 | 6.09 | 6.45 | 6.45 | +0.38 (+6.26%) | 158,657,260 |
| 10 May 2022 | CNY | 6.09 | 5.78 | 5.82 | 6.07 | 6.07 | +0.16 (+2.71%) | 61,538,270 |
| 9 May 2022 | CNY | 5.97 | 5.82 | 5.86 | 5.91 | 5.91 | +0.06 (+1.03%) | 42,433,440 |
| 6 May 2022 | CNY | 5.95 | 5.84 | 5.9 | 5.85 | 5.85 | -0.22 (-3.62%) | 49,962,110 |
| 5 May 2022 | CNY | 6.18 | 6.06 | 6.13 | 6.07 | 6.07 | -0.07 (-1.14%) | 59,506,260 |
| 29 Apr 2022 | CNY | 6.17 | 5.85 | 5.9 | 6.14 | 6.14 | +0.35 (+6.04%) | 71,735,150 |
| 28 Apr 2022 | CNY | 5.96 | 5.7 | 5.92 | 5.79 | 5.79 | -0.16 (-2.69%) | 58,178,660 |
| 27 Apr 2022 | CNY | 6 | 5.54 | 5.59 | 5.95 | 5.95 | +0.31 (+5.50%) | 84,456,370 |
| 26 Apr 2022 | CNY | 5.97 | 5.61 | 5.89 | 5.64 | 5.64 | -0.18 (-3.09%) | 74,173,640 |
| 25 Apr 2022 | CNY | 6.31 | 5.8 | 6.3 | 5.82 | 5.82 | -0.68 (-10.46%) | 125,268,840 |
| 22 Apr 2022 | CNY | 6.66 | 6.43 | 6.57 | 6.5 | 6.5 | -0.15 (-2.26%) | 56,248,770 |
| 21 Apr 2022 | CNY | 6.99 | 6.59 | 6.8 | 6.65 | 6.65 | -0.2 (-2.92%) | 60,147,960 |
| 20 Apr 2022 | CNY | 7.18 | 6.82 | 6.92 | 6.85 | 6.85 | -0.07 (-1.01%) | 67,862,360 |
| 19 Apr 2022 | CNY | 7.14 | 6.86 | 7.11 | 6.92 | 6.92 | -0.08 (-1.14%) | 44,663,800 |
| 18 Apr 2022 | CNY | 7.03 | 6.74 | 6.83 | 7 | 7 | +0.12 (+1.74%) | 44,670,380 |
| 15 Apr 2022 | CNY | 6.98 | 6.82 | 6.93 | 6.88 | 6.88 | -0.12 (-1.71%) | 45,150,790 |
| 14 Apr 2022 | CNY | 7.04 | 6.87 | 6.92 | 7 | 7 | +0.16 (+2.34%) | 51,383,680 |
| 13 Apr 2022 | CNY | 7.05 | 6.82 | 7.04 | 6.84 | 6.84 | -0.25 (-3.53%) | 53,450,880 |
| 12 Apr 2022 | CNY | 7.09 | 6.83 | 7 | 7.09 | 7.09 | +0.13 (+1.87%) | 66,219,520 |
| 11 Apr 2022 | CNY | 7.35 | 6.93 | 7.35 | 6.96 | 6.96 | -0.41 (-5.56%) | 83,902,650 |
| 8 Apr 2022 | CNY | 7.61 | 7.31 | 7.51 | 7.37 | 7.37 | -0.18 (-2.38%) | 91,499,920 |
| 7 Apr 2022 | CNY | 7.92 | 7.55 | 7.8 | 7.55 | 7.55 | -0.35 (-4.43%) | 74,805,590 |
