| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 5.7 | 5.8 | 5.67 | 5.79 | 5.79 | +0.09 (+1.58%) | 7,993,056 |
| 19 May 2022 | CNY | 5.54 | 5.75 | 5.5 | 5.7 | 5.7 | +0.04 (+0.71%) | 7,584,680 |
| 18 May 2022 | CNY | 5.7 | 5.77 | 5.64 | 5.66 | 5.66 | -0.02 (-0.35%) | 6,339,656 |
| 17 May 2022 | CNY | 5.79 | 5.83 | 5.55 | 5.68 | 5.68 | -0.09 (-1.56%) | 5,742,060 |
| 16 May 2022 | CNY | 5.75 | 5.85 | 5.67 | 5.77 | 5.77 | +0.09 (+1.58%) | 8,706,939 |
| 13 May 2022 | CNY | 5.74 | 5.78 | 5.62 | 5.68 | 5.68 | -0.07 (-1.22%) | 5,480,515 |
| 12 May 2022 | CNY | 5.58 | 5.75 | 5.55 | 5.75 | 5.75 | +0.14 (+2.50%) | 6,973,617 |
| 11 May 2022 | CNY | 5.73 | 5.83 | 5.6 | 5.61 | 5.61 | -0.14 (-2.43%) | 11,620,437 |
| 10 May 2022 | CNY | 5.66 | 5.78 | 5.61 | 5.75 | 5.75 | +0.03 (+0.52%) | 8,931,935 |
| 9 May 2022 | CNY | 5.52 | 5.74 | 5.51 | 5.72 | 5.72 | +0.21 (+3.81%) | 7,521,706 |
| 6 May 2022 | CNY | 5.41 | 5.58 | 5.37 | 5.51 | 5.51 | -0.03 (-0.54%) | 6,211,978 |
| 5 May 2022 | CNY | 5.46 | 5.63 | 5.36 | 5.54 | 5.54 | +0.09 (+1.65%) | 7,975,176 |
| 29 Apr 2022 | CNY | 5.21 | 5.5 | 5.18 | 5.45 | 5.45 | +0.3 (+5.83%) | 12,872,029 |
| 28 Apr 2022 | CNY | 5.52 | 5.58 | 5.09 | 5.15 | 5.15 | -0.45 (-8.04%) | 14,313,715 |
| 27 Apr 2022 | CNY | 5.35 | 5.63 | 5.18 | 5.6 | 5.6 | +0.11 (+2.00%) | 11,679,509 |
| 26 Apr 2022 | CNY | 5.8 | 5.82 | 5.43 | 5.49 | 5.49 | -0.21 (-3.68%) | 11,008,593 |
| 25 Apr 2022 | CNY | 6.44 | 6.44 | 5.69 | 5.7 | 5.7 | -0.75 (-11.63%) | 14,836,122 |
| 22 Apr 2022 | CNY | 6.45 | 6.59 | 6.3 | 6.45 | 6.45 | -0.08 (-1.23%) | 7,290,836 |
| 21 Apr 2022 | CNY | 6.69 | 6.87 | 6.44 | 6.53 | 6.53 | -0.25 (-3.69%) | 9,562,248 |
| 20 Apr 2022 | CNY | 6.72 | 6.84 | 6.64 | 6.78 | 6.78 | +0.08 (+1.19%) | 12,326,342 |
| 19 Apr 2022 | CNY | 6.57 | 6.74 | 6.49 | 6.7 | 6.7 | +0.14 (+2.13%) | 9,170,627 |
| 18 Apr 2022 | CNY | 6.54 | 6.58 | 6.4 | 6.56 | 6.56 | -0.02 (-0.30%) | 5,927,829 |
| 15 Apr 2022 | CNY | 6.63 | 6.8 | 6.5 | 6.58 | 6.58 | -0.16 (-2.37%) | 11,158,386 |
| 14 Apr 2022 | CNY | 6.46 | 6.88 | 6.43 | 6.74 | 6.74 | +0.32 (+4.98%) | 14,897,000 |
| 13 Apr 2022 | CNY | 6.66 | 6.67 | 6.41 | 6.42 | 6.42 | -0.25 (-3.75%) | 8,077,243 |
| 12 Apr 2022 | CNY | 6.56 | 6.72 | 6.35 | 6.67 | 6.67 | +0.1 (+1.52%) | 10,589,045 |
| 11 Apr 2022 | CNY | 6.85 | 6.85 | 6.51 | 6.57 | 6.57 | -0.15 (-2.23%) | 10,501,375 |
| 8 Apr 2022 | CNY | 6.71 | 6.8 | 6.56 | 6.72 | 6.72 | +0.04 (+0.60%) | 9,000,348 |
| 7 Apr 2022 | CNY | 7.11 | 7.13 | 6.68 | 6.68 | 6.68 | -0.45 (-6.31%) | 18,175,100 |
| 6 Apr 2022 | CNY | 6.98 | 7.14 | 6.96 | 7.13 | 7.13 | +0.15 (+2.15%) | 9,551,548 |
