| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 7 | 7.11 | 6.93 | 7.01 | 7.01 | 0.0 (0.0%) | 880,471 |
| 26 May 2022 | CNY | 6.93 | 7.03 | 6.8 | 7.01 | 7.01 | +0.08 (+1.15%) | 1,010,200 |
| 25 May 2022 | CNY | 6.8 | 6.94 | 6.76 | 6.93 | 6.93 | +0.17 (+2.51%) | 727,000 |
| 24 May 2022 | CNY | 7.11 | 7.12 | 6.76 | 6.76 | 6.76 | -0.31 (-4.38%) | 1,642,900 |
| 23 May 2022 | CNY | 7 | 7.09 | 6.96 | 7.07 | 7.07 | +0.08 (+1.14%) | 794,288 |
| 20 May 2022 | CNY | 6.95 | 7.08 | 6.94 | 6.99 | 6.99 | +0.04 (+0.58%) | 873,417 |
| 19 May 2022 | CNY | 6.81 | 6.99 | 6.79 | 6.95 | 6.95 | 0.0 (0.0%) | 1,024,203 |
| 18 May 2022 | CNY | 6.81 | 7.11 | 6.78 | 6.95 | 6.95 | +0.11 (+1.61%) | 1,385,300 |
| 17 May 2022 | CNY | 6.86 | 6.89 | 6.75 | 6.84 | 6.84 | -0.05 (-0.73%) | 657,100 |
| 16 May 2022 | CNY | 6.91 | 6.98 | 6.83 | 6.89 | 6.89 | -0.01 (-0.14%) | 658,100 |
| 13 May 2022 | CNY | 6.85 | 6.98 | 6.78 | 6.9 | 6.9 | +0.05 (+0.73%) | 931,871 |
| 12 May 2022 | CNY | 6.71 | 6.9 | 6.71 | 6.85 | 6.85 | +0.1 (+1.48%) | 950,371 |
| 11 May 2022 | CNY | 6.85 | 6.95 | 6.73 | 6.75 | 6.75 | -0.1 (-1.46%) | 1,060,100 |
| 10 May 2022 | CNY | 6.71 | 6.87 | 6.61 | 6.85 | 6.85 | +0.02 (+0.29%) | 707,500 |
| 9 May 2022 | CNY | 6.69 | 6.86 | 6.69 | 6.83 | 6.83 | +0.14 (+2.09%) | 717,900 |
| 6 May 2022 | CNY | 6.63 | 6.73 | 6.55 | 6.69 | 6.69 | -0.03 (-0.45%) | 810,600 |
| 5 May 2022 | CNY | 6.58 | 6.78 | 6.48 | 6.72 | 6.72 | +0.17 (+2.60%) | 1,124,400 |
| 29 Apr 2022 | CNY | 6.3 | 6.61 | 6.3 | 6.55 | 6.55 | +0.24 (+3.80%) | 1,269,300 |
| 28 Apr 2022 | CNY | 6.48 | 6.56 | 6.26 | 6.31 | 6.31 | -0.17 (-2.62%) | 1,239,400 |
| 27 Apr 2022 | CNY | 6.27 | 6.51 | 6.09 | 6.48 | 6.48 | +0.22 (+3.51%) | 1,703,900 |
| 26 Apr 2022 | CNY | 6.58 | 6.76 | 6.24 | 6.26 | 6.26 | -0.3 (-4.57%) | 1,142,500 |
| 25 Apr 2022 | CNY | 7.3 | 7.32 | 6.5 | 6.56 | 6.56 | -0.83 (-11.23%) | 2,313,100 |
| 22 Apr 2022 | CNY | 7.22 | 7.55 | 7.02 | 7.39 | 7.39 | +0.16 (+2.21%) | 1,699,500 |
| 21 Apr 2022 | CNY | 7.48 | 7.53 | 7.15 | 7.23 | 7.23 | -0.22 (-2.95%) | 1,071,000 |
| 20 Apr 2022 | CNY | 7.63 | 7.63 | 7.4 | 7.45 | 7.45 | -0.06 (-0.80%) | 859,100 |
| 19 Apr 2022 | CNY | 7.43 | 7.56 | 7.38 | 7.51 | 7.51 | +0.1 (+1.35%) | 1,000,971 |
| 18 Apr 2022 | CNY | 7.41 | 7.47 | 7.16 | 7.41 | 7.41 | 0.0 (0.0%) | 830,100 |
| 15 Apr 2022 | CNY | 7.78 | 7.78 | 7.37 | 7.41 | 7.41 | -0.34 (-4.39%) | 1,639,000 |
| 14 Apr 2022 | CNY | 7.74 | 7.84 | 7.7 | 7.75 | 7.75 | +0.05 (+0.65%) | 679,271 |
| 13 Apr 2022 | CNY | 7.91 | 7.91 | 7.65 | 7.7 | 7.7 | -0.28 (-3.51%) | 1,075,400 |
