| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2022 | CNY | 7.09 | 7.14 | 7.01 | 7.1 | 7.1 | +0.01 (+0.14%) | 9,488,933 |
| 20 May 2022 | CNY | 7.03 | 7.17 | 6.96 | 7.09 | 7.09 | +0.06 (+0.85%) | 13,465,634 |
| 19 May 2022 | CNY | 6.85 | 7.04 | 6.8 | 7.03 | 7.03 | +0.01 (+0.14%) | 13,019,334 |
| 18 May 2022 | CNY | 6.97 | 7.1 | 6.9 | 7.02 | 7.02 | +0.11 (+1.59%) | 14,633,646 |
| 17 May 2022 | CNY | 6.77 | 6.98 | 6.75 | 6.91 | 6.91 | +0.1 (+1.47%) | 13,080,225 |
| 16 May 2022 | CNY | 6.95 | 7.01 | 6.73 | 6.81 | 6.81 | -0.06 (-0.87%) | 13,096,450 |
| 13 May 2022 | CNY | 6.95 | 7.05 | 6.79 | 6.87 | 6.87 | -0.12 (-1.72%) | 23,969,181 |
| 12 May 2022 | CNY | 6.42 | 7.27 | 6.38 | 6.99 | 6.99 | +0.57 (+8.88%) | 36,915,938 |
| 11 May 2022 | CNY | 6.32 | 6.63 | 6.28 | 6.42 | 6.42 | +0.14 (+2.23%) | 15,474,500 |
| 10 May 2022 | CNY | 6.07 | 6.33 | 6.05 | 6.28 | 6.28 | +0.12 (+1.95%) | 8,787,700 |
| 9 May 2022 | CNY | 6.09 | 6.26 | 6.07 | 6.16 | 6.16 | +0.08 (+1.32%) | 6,879,000 |
| 6 May 2022 | CNY | 6.1 | 6.15 | 6 | 6.08 | 6.08 | -0.16 (-2.56%) | 9,083,899 |
| 5 May 2022 | CNY | 6.04 | 6.34 | 6.04 | 6.24 | 6.24 | +0.14 (+2.30%) | 9,758,000 |
| 29 Apr 2022 | CNY | 5.97 | 6.14 | 5.91 | 6.1 | 6.1 | +0.25 (+4.27%) | 14,151,999 |
| 28 Apr 2022 | CNY | 5.92 | 5.96 | 5.74 | 5.85 | 5.85 | -0.11 (-1.85%) | 10,569,550 |
| 27 Apr 2022 | CNY | 5.73 | 5.97 | 5.57 | 5.96 | 5.96 | +0.23 (+4.01%) | 17,087,500 |
| 26 Apr 2022 | CNY | 6.17 | 6.24 | 5.7 | 5.73 | 5.73 | -0.35 (-5.76%) | 15,352,300 |
| 25 Apr 2022 | CNY | 6.72 | 6.77 | 6.08 | 6.08 | 6.08 | -0.75 (-10.98%) | 13,044,000 |
| 22 Apr 2022 | CNY | 6.79 | 6.91 | 6.7 | 6.83 | 6.83 | -0.01 (-0.15%) | 8,323,501 |
| 21 Apr 2022 | CNY | 7.12 | 7.2 | 6.82 | 6.84 | 6.84 | -0.26 (-3.66%) | 9,387,350 |
| 20 Apr 2022 | CNY | 7.2 | 7.33 | 7.08 | 7.1 | 7.1 | -0.08 (-1.11%) | 8,516,707 |
| 19 Apr 2022 | CNY | 7.21 | 7.3 | 7.15 | 7.18 | 7.18 | -0.02 (-0.28%) | 6,106,200 |
| 18 Apr 2022 | CNY | 7.06 | 7.22 | 6.97 | 7.2 | 7.2 | +0.1 (+1.41%) | 7,534,933 |
| 15 Apr 2022 | CNY | 7.18 | 7.22 | 7.03 | 7.1 | 7.1 | -0.13 (-1.80%) | 7,830,805 |
| 14 Apr 2022 | CNY | 7.24 | 7.3 | 7.17 | 7.23 | 7.23 | +0.07 (+0.98%) | 8,937,300 |
| 13 Apr 2022 | CNY | 7.28 | 7.28 | 7.13 | 7.16 | 7.16 | -0.13 (-1.78%) | 7,492,833 |
| 12 Apr 2022 | CNY | 7.18 | 7.31 | 7.01 | 7.29 | 7.29 | +0.14 (+1.96%) | 10,131,979 |
| 11 Apr 2022 | CNY | 7.58 | 7.58 | 7.11 | 7.15 | 7.15 | -0.43 (-5.67%) | 10,986,895 |
| 8 Apr 2022 | CNY | 7.51 | 7.65 | 7.37 | 7.58 | 7.58 | +0.09 (+1.20%) | 11,392,300 |
| 7 Apr 2022 | CNY | 7.72 | 7.79 | 7.49 | 7.49 | 7.49 | -0.25 (-3.23%) | 8,685,900 |
