| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 7.78 | 7.88 | 7.71 | 7.8 | 7.8 | +0.02 (+0.26%) | 2,490,669 |
| 19 May 2022 | CNY | 7.79 | 7.8 | 7.61 | 7.78 | 7.78 | -0.07 (-0.89%) | 3,508,400 |
| 18 May 2022 | CNY | 7.73 | 7.86 | 7.61 | 7.85 | 7.85 | +0.11 (+1.42%) | 2,937,100 |
| 17 May 2022 | CNY | 7.76 | 7.78 | 7.51 | 7.74 | 7.74 | -0.02 (-0.26%) | 2,531,400 |
| 16 May 2022 | CNY | 7.86 | 7.88 | 7.66 | 7.76 | 7.76 | -0.01 (-0.13%) | 2,338,900 |
| 13 May 2022 | CNY | 7.65 | 7.88 | 7.56 | 7.77 | 7.77 | +0.11 (+1.44%) | 3,162,871 |
| 12 May 2022 | CNY | 7.5 | 7.76 | 7.48 | 7.66 | 7.66 | +0.06 (+0.79%) | 2,724,700 |
| 11 May 2022 | CNY | 7.82 | 8.07 | 7.6 | 7.6 | 7.6 | -0.29 (-3.68%) | 5,205,375 |
| 10 May 2022 | CNY | 7.35 | 7.89 | 7.35 | 7.89 | 7.89 | +0.44 (+5.91%) | 5,497,645 |
| 9 May 2022 | CNY | 7.27 | 7.51 | 7.27 | 7.45 | 7.45 | +0.12 (+1.64%) | 2,999,424 |
| 6 May 2022 | CNY | 7.16 | 7.35 | 7.13 | 7.33 | 7.33 | +0.03 (+0.41%) | 2,623,900 |
| 5 May 2022 | CNY | 7.26 | 7.4 | 7.14 | 7.3 | 7.3 | +0.04 (+0.55%) | 5,626,556 |
| 29 Apr 2022 | CNY | 6.79 | 7.34 | 6.7 | 7.26 | 7.26 | +0.59 (+8.85%) | 8,449,970 |
| 28 Apr 2022 | CNY | 6.83 | 6.94 | 6.54 | 6.67 | 6.67 | -0.23 (-3.33%) | 2,994,307 |
| 27 Apr 2022 | CNY | 6.69 | 6.9 | 6.38 | 6.9 | 6.9 | +0.08 (+1.17%) | 5,790,700 |
| 26 Apr 2022 | CNY | 7.05 | 7.14 | 6.72 | 6.82 | 6.82 | -0.22 (-3.13%) | 4,959,300 |
| 25 Apr 2022 | CNY | 7.29 | 7.49 | 7.02 | 7.04 | 7.04 | -0.28 (-3.83%) | 6,128,601 |
| 22 Apr 2022 | CNY | 7.25 | 7.44 | 7.11 | 7.32 | 7.32 | +0.02 (+0.27%) | 3,945,400 |
| 21 Apr 2022 | CNY | 7.56 | 7.6 | 7.18 | 7.3 | 7.3 | -0.27 (-3.57%) | 5,092,700 |
| 20 Apr 2022 | CNY | 7.86 | 7.88 | 7.5 | 7.57 | 7.57 | -0.26 (-3.32%) | 4,127,400 |
| 19 Apr 2022 | CNY | 7.69 | 8.13 | 7.69 | 7.83 | 7.83 | +0.17 (+2.22%) | 5,232,400 |
| 18 Apr 2022 | CNY | 7.75 | 7.75 | 7.58 | 7.66 | 7.66 | -0.11 (-1.42%) | 3,341,546 |
| 15 Apr 2022 | CNY | 8.01 | 8.11 | 7.75 | 7.77 | 7.77 | -0.34 (-4.19%) | 4,612,801 |
| 14 Apr 2022 | CNY | 8.15 | 8.29 | 8.05 | 8.11 | 8.11 | -0.12 (-1.46%) | 5,395,573 |
| 13 Apr 2022 | CNY | 8.39 | 8.65 | 8.2 | 8.23 | 8.23 | +0.07 (+0.86%) | 10,476,546 |
| 12 Apr 2022 | CNY | 7.58 | 8.24 | 7.58 | 8.16 | 8.16 | +0.53 (+6.95%) | 7,527,610 |
| 11 Apr 2022 | CNY | 7.72 | 7.88 | 7.57 | 7.63 | 7.63 | -0.25 (-3.17%) | 3,529,810 |
| 8 Apr 2022 | CNY | 8.04 | 8.13 | 7.75 | 7.88 | 7.88 | -0.2 (-2.48%) | 5,031,611 |
| 7 Apr 2022 | CNY | 8.34 | 8.37 | 8.08 | 8.08 | 8.08 | -0.28 (-3.35%) | 5,554,449 |
| 6 Apr 2022 | CNY | 8.28 | 8.52 | 8.28 | 8.36 | 8.36 | +0.08 (+0.97%) | 5,860,167 |
