| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2022 | CNY | 5.48 | 5.16 | 5.29 | 5.22 | 5.22 | -0.06 (-1.14%) | 63,340,300 |
| 12 May 2022 | CNY | 5.42 | 5.15 | 5.25 | 5.28 | 5.28 | -0.04 (-0.75%) | 58,645,120 |
| 11 May 2022 | CNY | 5.56 | 5.31 | 5.35 | 5.32 | 5.32 | -0.07 (-1.30%) | 89,446,880 |
| 10 May 2022 | CNY | 5.46 | 5.11 | 5.21 | 5.39 | 5.39 | +0.09 (+1.70%) | 81,668,000 |
| 9 May 2022 | CNY | 5.38 | 5.16 | 5.19 | 5.3 | 5.3 | +0.07 (+1.34%) | 54,013,300 |
| 6 May 2022 | CNY | 5.35 | 5.12 | 5.15 | 5.23 | 5.23 | -0.04 (-0.76%) | 68,266,770 |
| 5 May 2022 | CNY | 5.36 | 5 | 5.05 | 5.27 | 5.27 | +0.2 (+3.94%) | 82,286,980 |
| 29 Apr 2022 | CNY | 5.15 | 4.94 | 4.95 | 5.07 | 5.07 | +0.17 (+3.47%) | 68,775,480 |
| 28 Apr 2022 | CNY | 5.18 | 4.77 | 5.05 | 4.9 | 4.9 | -0.26 (-5.04%) | 72,151,940 |
| 27 Apr 2022 | CNY | 5.16 | 4.71 | 4.82 | 5.16 | 5.16 | +0.12 (+2.38%) | 87,005,350 |
| 26 Apr 2022 | CNY | 5.32 | 4.95 | 5.15 | 5.04 | 5.04 | -0.11 (-2.14%) | 81,803,160 |
| 25 Apr 2022 | CNY | 5.68 | 5.13 | 5.47 | 5.15 | 5.15 | -0.53 (-9.33%) | 96,740,360 |
| 22 Apr 2022 | CNY | 6.53 | 5.68 | 6.5 | 5.68 | 5.68 | -0.99 (-14.84%) | 140,611,360 |
| 21 Apr 2022 | CNY | 7.04 | 6.52 | 6.9 | 6.67 | 6.67 | -0.42 (-5.92%) | 149,014,450 |
| 20 Apr 2022 | CNY | 7.45 | 6.53 | 6.59 | 7.09 | 7.09 | +0.37 (+5.51%) | 214,732,210 |
| 19 Apr 2022 | CNY | 6.86 | 6.31 | 6.42 | 6.72 | 6.72 | +0.06 (+0.90%) | 136,517,700 |
| 18 Apr 2022 | CNY | 6.95 | 6.38 | 6.5 | 6.66 | 6.66 | +0.11 (+1.68%) | 129,135,220 |
| 15 Apr 2022 | CNY | 6.95 | 6.45 | 6.6 | 6.55 | 6.55 | -0.1 (-1.50%) | 151,485,030 |
| 14 Apr 2022 | CNY | 6.87 | 6.35 | 6.51 | 6.65 | 6.65 | +0.01 (+0.15%) | 119,666,620 |
| 13 Apr 2022 | CNY | 6.78 | 6.12 | 6.31 | 6.64 | 6.64 | +0.27 (+4.24%) | 158,737,680 |
| 12 Apr 2022 | CNY | 6.4 | 6.05 | 6.23 | 6.37 | 6.37 | -0.01 (-0.16%) | 103,473,460 |
| 11 Apr 2022 | CNY | 6.66 | 6.03 | 6.1 | 6.38 | 6.38 | +0.36 (+5.98%) | 148,388,280 |
| 8 Apr 2022 | CNY | 6.3 | 5.85 | 6.22 | 6.02 | 6.02 | -0.2 (-3.22%) | 85,652,080 |
| 7 Apr 2022 | CNY | 6.7 | 6.22 | 6.53 | 6.22 | 6.22 | -0.47 (-7.03%) | 106,072,730 |
| 6 Apr 2022 | CNY | 7.08 | 6.69 | 6.97 | 6.69 | 6.69 | -0.06 (-0.89%) | 107,568,840 |
| 1 Apr 2022 | CNY | 6.91 | 6.53 | 6.56 | 6.75 | 6.75 | +0.13 (+1.96%) | 116,410,300 |
| 31 Mar 2022 | CNY | 6.77 | 6.35 | 6.67 | 6.62 | 6.62 | -0.14 (-2.07%) | 136,165,800 |
| 30 Mar 2022 | CNY | 6.98 | 6.56 | 6.8 | 6.76 | 6.76 | -0.2 (-2.87%) | 143,319,840 |
| 29 Mar 2022 | CNY | 7.91 | 6.94 | 7 | 6.96 | 6.96 | -0.2 (-2.79%) | 206,375,780 |
| 28 Mar 2022 | CNY | 7.25 | 6.67 | 7.01 | 7.16 | 7.16 | +0.38 (+5.60%) | 180,359,420 |
