| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2022 | CNY | 9.0933 | 9.2333 | 8.9467 | 9.2067 | 9.2067 | +0.14 (+1.54%) | 1,891,155 |
| 20 May 2022 | CNY | 8.9267 | 9.1667 | 8.9133 | 9.0667 | 9.0667 | +0.153 (+1.72%) | 2,451,454 |
| 19 May 2022 | CNY | 8.6 | 9.0333 | 8.5733 | 8.9133 | 8.9133 | +0.247 (+2.85%) | 3,838,320 |
| 18 May 2022 | CNY | 8.4467 | 8.86 | 8.4467 | 8.6667 | 8.6667 | +0.18 (+2.12%) | 2,601,712 |
| 17 May 2022 | CNY | 8.52 | 8.5667 | 8.3267 | 8.4867 | 8.4867 | -0.033 (-0.39%) | 955,990 |
| 16 May 2022 | CNY | 8.7333 | 8.7333 | 8.4667 | 8.52 | 8.52 | -0.127 (-1.47%) | 1,352,137 |
| 13 May 2022 | CNY | 8.5467 | 8.66 | 8.5467 | 8.6467 | 8.6467 | +0.027 (+0.31%) | 900,150 |
| 12 May 2022 | CNY | 8.4867 | 8.6667 | 8.3933 | 8.62 | 8.62 | +0.127 (+1.49%) | 1,299,862 |
| 11 May 2022 | CNY | 8.6267 | 8.7867 | 8.48 | 8.4933 | 8.4933 | -0.113 (-1.32%) | 2,010,030 |
| 10 May 2022 | CNY | 8.4067 | 8.6133 | 8.3333 | 8.6067 | 8.6067 | +0.1 (+1.18%) | 1,386,112 |
| 9 May 2022 | CNY | 8.3333 | 8.58 | 8.3 | 8.5067 | 8.5067 | +0.173 (+2.08%) | 1,164,225 |
| 6 May 2022 | CNY | 8.22 | 8.4 | 8.1333 | 8.3333 | 8.3333 | -0.06 (-0.71%) | 1,115,137 |
| 5 May 2022 | CNY | 8.24 | 8.46 | 8.08 | 8.3933 | 8.3933 | +0.14 (+1.70%) | 1,657,474 |
| 29 Apr 2022 | CNY | 7.8067 | 8.34 | 7.8 | 8.2533 | 8.2533 | +0.18 (+2.23%) | 2,728,174 |
| 28 Apr 2022 | CNY | 8.3533 | 8.3933 | 8.04 | 8.0733 | 8.0733 | -0.38 (-4.50%) | 1,826,550 |
| 27 Apr 2022 | CNY | 8.0933 | 8.4667 | 7.6067 | 8.4533 | 8.4533 | +0.24 (+2.92%) | 3,840,600 |
| 26 Apr 2022 | CNY | 8.2533 | 8.6667 | 8.0733 | 8.2133 | 8.2133 | -0.08 (-0.96%) | 2,854,380 |
| 25 Apr 2022 | CNY | 8.56 | 8.8 | 8.2933 | 8.2933 | 8.2933 | -0.1 (-1.19%) | 3,775,350 |
| 22 Apr 2022 | CNY | 8.56 | 8.56 | 8.32 | 8.3933 | 8.3933 | -0.2 (-2.33%) | 1,366,350 |
| 21 Apr 2022 | CNY | 8.8667 | 8.9067 | 8.5733 | 8.5933 | 8.5933 | -0.273 (-3.08%) | 1,370,175 |
| 20 Apr 2022 | CNY | 8.9067 | 9.0133 | 8.74 | 8.8667 | 8.8667 | -0.027 (-0.30%) | 856,087 |
| 19 Apr 2022 | CNY | 8.8933 | 9.02 | 8.7933 | 8.8933 | 8.8933 | 0.0 (0.0%) | 810,075 |
| 18 Apr 2022 | CNY | 8.7667 | 8.9133 | 8.6133 | 8.8933 | 8.8933 | +0.16 (+1.83%) | 644,925 |
| 15 Apr 2022 | CNY | 8.8133 | 8.8667 | 8.6733 | 8.7333 | 8.7333 | -0.12 (-1.36%) | 878,362 |
| 14 Apr 2022 | CNY | 8.7733 | 8.92 | 8.7733 | 8.8533 | 8.8533 | +0.08 (+0.91%) | 774,525 |
| 13 Apr 2022 | CNY | 8.8867 | 8.8867 | 8.6533 | 8.7733 | 8.7733 | -0.127 (-1.42%) | 948,412 |
| 12 Apr 2022 | CNY | 8.8 | 8.9467 | 8.6333 | 8.9 | 8.9 | +0.16 (+1.83%) | 1,141,762 |
| 11 Apr 2022 | CNY | 9.1 | 9.12 | 8.7067 | 8.74 | 8.74 | -0.347 (-3.82%) | 1,557,975 |
| 8 Apr 2022 | CNY | 9.3533 | 9.5133 | 8.9733 | 9.0867 | 9.0867 | -0.447 (-4.68%) | 3,040,671 |
| 7 Apr 2022 | CNY | 9.6733 | 10.08 | 9.5267 | 9.5333 | 9.5333 | -0.027 (-0.28%) | 3,155,059 |
