| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 7.11 | 6.91 | 7.07 | 6.94 | 6.94 | -0.09 (-1.28%) | 14,743,730 |
| 26 May 2022 | CNY | 7.13 | 6.9 | 7.13 | 7.03 | 7.03 | -0.05 (-0.71%) | 17,581,360 |
| 25 May 2022 | CNY | 7.16 | 6.97 | 7.05 | 7.08 | 7.08 | +0.08 (+1.14%) | 14,137,780 |
| 24 May 2022 | CNY | 7.39 | 7 | 7.39 | 7 | 7 | -0.38 (-5.15%) | 23,348,800 |
| 23 May 2022 | CNY | 7.47 | 7.31 | 7.43 | 7.38 | 7.38 | -0.14 (-1.86%) | 24,084,630 |
| 20 May 2022 | CNY | 7.61 | 7 | 7.03 | 7.52 | 7.52 | +0.52 (+7.43%) | 50,964,750 |
| 19 May 2022 | CNY | 7.04 | 6.86 | 6.91 | 7 | 7 | -0.11 (-1.55%) | 28,773,170 |
| 18 May 2022 | CNY | 7.45 | 7.1 | 7.36 | 7.11 | 7.11 | -0.14 (-1.93%) | 34,081,250 |
| 17 May 2022 | CNY | 7.39 | 6.99 | 7.12 | 7.25 | 7.25 | +0.05 (+0.69%) | 57,695,480 |
| 16 May 2022 | CNY | 7.44 | 6.98 | 7.29 | 7.2 | 7.2 | -0.33 (-4.38%) | 64,854,590 |
| 13 May 2022 | CNY | 8.02 | 7.04 | 7.59 | 7.53 | 7.53 | +0.75 (+11.06%) | 105,292,160 |
| 12 May 2022 | CNY | 6.86 | 6.3 | 6.33 | 6.78 | 6.78 | +0.36 (+5.61%) | 38,617,340 |
| 11 May 2022 | CNY | 6.61 | 6.27 | 6.32 | 6.42 | 6.42 | +0.05 (+0.78%) | 42,430,740 |
| 10 May 2022 | CNY | 6.4 | 5.97 | 6.06 | 6.37 | 6.37 | +0.18 (+2.91%) | 36,902,900 |
| 9 May 2022 | CNY | 6.43 | 6.11 | 6.14 | 6.19 | 6.19 | +0.01 (+0.16%) | 28,308,490 |
| 6 May 2022 | CNY | 6.27 | 5.79 | 5.9 | 6.18 | 6.18 | +0.18 (+3%) | 35,255,520 |
| 5 May 2022 | CNY | 6.1 | 5.81 | 6.04 | 6 | 6 | -0.03 (-0.50%) | 34,069,170 |
| 29 Apr 2022 | CNY | 6.1 | 5.8 | 5.8 | 6.03 | 6.03 | +0.28 (+4.87%) | 36,771,180 |
| 28 Apr 2022 | CNY | 6.1 | 5.63 | 6.1 | 5.75 | 5.75 | -0.33 (-5.43%) | 33,628,420 |
| 27 Apr 2022 | CNY | 6.27 | 5.81 | 5.81 | 6.08 | 6.08 | +0.03 (+0.50%) | 33,961,570 |
| 26 Apr 2022 | CNY | 6.23 | 5.71 | 6.19 | 6.05 | 6.05 | -0.46 (-7.07%) | 54,194,550 |
| 25 Apr 2022 | CNY | 6.99 | 6.45 | 6.99 | 6.51 | 6.51 | -0.53 (-7.53%) | 36,869,420 |
| 22 Apr 2022 | CNY | 7.1 | 6.62 | 6.81 | 7.04 | 7.04 | +0.15 (+2.18%) | 32,203,660 |
| 21 Apr 2022 | CNY | 7.14 | 6.75 | 6.78 | 6.89 | 6.89 | +0.02 (+0.29%) | 28,276,290 |
| 20 Apr 2022 | CNY | 7.02 | 6.71 | 6.76 | 6.87 | 6.87 | +0.19 (+2.84%) | 37,294,990 |
| 19 Apr 2022 | CNY | 6.91 | 6.62 | 6.78 | 6.68 | 6.68 | -0.12 (-1.76%) | 19,862,600 |
| 18 Apr 2022 | CNY | 6.94 | 6.64 | 6.9 | 6.8 | 6.8 | -0.11 (-1.59%) | 23,255,640 |
| 15 Apr 2022 | CNY | 7.04 | 6.8 | 6.81 | 6.91 | 6.91 | 0.0 (0.0%) | 17,787,540 |
| 14 Apr 2022 | CNY | 6.98 | 6.74 | 6.79 | 6.91 | 6.91 | +0.16 (+2.37%) | 17,614,420 |
| 13 Apr 2022 | CNY | 6.98 | 6.72 | 6.93 | 6.75 | 6.75 | -0.26 (-3.71%) | 19,983,830 |
