| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 6.74 | 6.91 | 6.71 | 6.87 | 6.87 | +0.18 (+2.69%) | 27,341,431 |
| 19 May 2022 | CNY | 6.56 | 6.71 | 6.52 | 6.69 | 6.69 | +0.02 (+0.30%) | 21,366,963 |
| 18 May 2022 | CNY | 6.53 | 6.92 | 6.5 | 6.67 | 6.67 | +0.15 (+2.30%) | 38,306,606 |
| 17 May 2022 | CNY | 6.29 | 6.55 | 6.26 | 6.52 | 6.52 | +0.23 (+3.66%) | 29,143,368 |
| 16 May 2022 | CNY | 6.33 | 6.53 | 6.23 | 6.29 | 6.29 | +0.01 (+0.16%) | 17,458,922 |
| 13 May 2022 | CNY | 6.29 | 6.34 | 6.17 | 6.28 | 6.28 | 0.0 (0.0%) | 15,736,398 |
| 12 May 2022 | CNY | 6.28 | 6.4 | 6.18 | 6.28 | 6.28 | -0.05 (-0.79%) | 21,424,609 |
| 11 May 2022 | CNY | 6.28 | 6.65 | 6.25 | 6.33 | 6.33 | +0.05 (+0.80%) | 46,182,761 |
| 10 May 2022 | CNY | 6.18 | 6.39 | 6.17 | 6.28 | 6.28 | +0.03 (+0.48%) | 20,775,964 |
| 9 May 2022 | CNY | 6.03 | 6.39 | 6.02 | 6.25 | 6.25 | +0.22 (+3.65%) | 20,981,636 |
| 6 May 2022 | CNY | 5.9 | 6.18 | 5.85 | 6.03 | 6.03 | -0.04 (-0.66%) | 22,118,862 |
| 5 May 2022 | CNY | 5.93 | 6.15 | 5.85 | 6.07 | 6.07 | +0.17 (+2.88%) | 27,731,256 |
| 29 Apr 2022 | CNY | 5.76 | 5.95 | 5.71 | 5.9 | 5.9 | +0.17 (+2.97%) | 26,546,633 |
| 28 Apr 2022 | CNY | 5.66 | 5.85 | 5.58 | 5.73 | 5.73 | -0.01 (-0.17%) | 35,019,643 |
| 27 Apr 2022 | CNY | 5.13 | 5.76 | 5.09 | 5.74 | 5.74 | +0.54 (+10.38%) | 43,484,856 |
| 26 Apr 2022 | CNY | 5.12 | 5.35 | 5.07 | 5.2 | 5.2 | +0.13 (+2.56%) | 21,208,444 |
| 25 Apr 2022 | CNY | 5.52 | 5.53 | 5.03 | 5.07 | 5.07 | -0.57 (-10.11%) | 20,281,950 |
| 22 Apr 2022 | CNY | 5.7 | 5.74 | 5.55 | 5.64 | 5.64 | -0.09 (-1.57%) | 12,654,564 |
| 21 Apr 2022 | CNY | 6.09 | 6.11 | 5.68 | 5.73 | 5.73 | -0.36 (-5.91%) | 18,305,996 |
| 20 Apr 2022 | CNY | 6.26 | 6.32 | 6.07 | 6.09 | 6.09 | -0.16 (-2.56%) | 15,604,364 |
| 19 Apr 2022 | CNY | 6.27 | 6.37 | 6.2 | 6.25 | 6.25 | -0.07 (-1.11%) | 9,665,851 |
| 18 Apr 2022 | CNY | 6.14 | 6.35 | 6 | 6.32 | 6.32 | +0.11 (+1.77%) | 15,302,782 |
| 15 Apr 2022 | CNY | 6.4 | 6.41 | 6.17 | 6.21 | 6.21 | -0.22 (-3.42%) | 13,195,560 |
| 14 Apr 2022 | CNY | 6.51 | 6.55 | 6.41 | 6.43 | 6.43 | -0.07 (-1.08%) | 11,309,993 |
| 13 Apr 2022 | CNY | 6.56 | 6.59 | 6.41 | 6.5 | 6.5 | -0.12 (-1.81%) | 12,120,220 |
| 12 Apr 2022 | CNY | 6.51 | 6.64 | 6.38 | 6.62 | 6.62 | +0.12 (+1.85%) | 12,775,590 |
| 11 Apr 2022 | CNY | 6.81 | 6.83 | 6.47 | 6.5 | 6.5 | -0.38 (-5.52%) | 19,592,443 |
| 8 Apr 2022 | CNY | 6.91 | 6.92 | 6.66 | 6.88 | 6.88 | +0.05 (+0.73%) | 13,059,184 |
| 7 Apr 2022 | CNY | 7.05 | 7.09 | 6.82 | 6.83 | 6.83 | -0.27 (-3.80%) | 17,024,022 |
| 6 Apr 2022 | CNY | 7.17 | 7.2 | 7.06 | 7.1 | 7.1 | -0.02 (-0.28%) | 13,032,690 |
