| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2022 | CNY | 5.67 | 5.36 | 5.64 | 5.48 | 5.48 | -0.2 (-3.52%) | 52,040,380 |
| 16 May 2022 | CNY | 5.82 | 5.62 | 5.78 | 5.68 | 5.68 | -0.07 (-1.22%) | 41,317,260 |
| 13 May 2022 | CNY | 5.84 | 5.65 | 5.77 | 5.75 | 5.75 | -0.04 (-0.69%) | 56,115,060 |
| 12 May 2022 | CNY | 5.91 | 5.62 | 5.64 | 5.79 | 5.79 | +0.15 (+2.66%) | 85,004,190 |
| 11 May 2022 | CNY | 5.91 | 5.64 | 5.86 | 5.64 | 5.64 | -0.11 (-1.91%) | 112,650,170 |
| 10 May 2022 | CNY | 5.81 | 5.25 | 5.27 | 5.75 | 5.75 | +0.39 (+7.28%) | 106,077,570 |
| 9 May 2022 | CNY | 5.42 | 5.19 | 5.19 | 5.36 | 5.36 | +0.15 (+2.88%) | 58,434,200 |
| 6 May 2022 | CNY | 5.33 | 5.14 | 5.22 | 5.21 | 5.21 | -0.24 (-4.40%) | 59,385,040 |
| 5 May 2022 | CNY | 5.64 | 5.39 | 5.6 | 5.45 | 5.45 | -0.02 (-0.37%) | 76,154,440 |
| 29 Apr 2022 | CNY | 5.52 | 5.26 | 5.32 | 5.47 | 5.47 | +0.13 (+2.43%) | 83,617,450 |
| 28 Apr 2022 | CNY | 5.43 | 5.09 | 5.17 | 5.34 | 5.34 | +0.07 (+1.33%) | 92,432,650 |
| 27 Apr 2022 | CNY | 5.32 | 5 | 5.17 | 5.27 | 5.27 | +0.15 (+2.93%) | 103,867,710 |
| 26 Apr 2022 | CNY | 5.2 | 4.8 | 4.8 | 5.12 | 5.12 | +0.3 (+6.22%) | 75,028,200 |
| 25 Apr 2022 | CNY | 5.17 | 4.74 | 4.8 | 4.82 | 4.82 | -0.11 (-2.23%) | 65,636,080 |
| 22 Apr 2022 | CNY | 4.98 | 4.72 | 4.76 | 4.93 | 4.93 | +0.1 (+2.07%) | 36,525,900 |
| 21 Apr 2022 | CNY | 5.2 | 4.8 | 5.2 | 4.83 | 4.83 | -0.35 (-6.76%) | 57,275,720 |
| 20 Apr 2022 | CNY | 5.5 | 5.14 | 5.44 | 5.18 | 5.18 | -0.31 (-5.65%) | 48,956,370 |
| 19 Apr 2022 | CNY | 5.51 | 5.28 | 5.35 | 5.49 | 5.49 | +0.13 (+2.43%) | 34,224,700 |
| 18 Apr 2022 | CNY | 5.57 | 5.26 | 5.4 | 5.36 | 5.36 | -0.08 (-1.47%) | 40,026,280 |
| 15 Apr 2022 | CNY | 5.87 | 5.4 | 5.75 | 5.44 | 5.44 | -0.34 (-5.88%) | 57,966,000 |
| 14 Apr 2022 | CNY | 5.85 | 5.53 | 5.63 | 5.78 | 5.78 | +0.2 (+3.58%) | 62,079,050 |
| 13 Apr 2022 | CNY | 6 | 5.5 | 5.96 | 5.58 | 5.58 | -0.52 (-8.52%) | 92,065,460 |
| 12 Apr 2022 | CNY | 6.25 | 5.93 | 6.04 | 6.1 | 6.1 | 0.0 (0.0%) | 84,344,980 |
| 11 Apr 2022 | CNY | 6.42 | 6.05 | 6.26 | 6.1 | 6.1 | -0.1 (-1.61%) | 114,140,290 |
| 8 Apr 2022 | CNY | 6.3 | 5.85 | 5.85 | 6.2 | 6.2 | +0.37 (+6.35%) | 141,852,950 |
| 7 Apr 2022 | CNY | 5.99 | 5.81 | 5.86 | 5.83 | 5.83 | -0.1 (-1.69%) | 46,856,780 |
| 6 Apr 2022 | CNY | 5.95 | 5.62 | 5.75 | 5.93 | 5.93 | +0.17 (+2.95%) | 63,299,930 |
| 1 Apr 2022 | CNY | 5.84 | 5.7 | 5.84 | 5.76 | 5.76 | -0.13 (-2.21%) | 42,755,020 |
| 31 Mar 2022 | CNY | 6.01 | 5.82 | 5.88 | 5.89 | 5.89 | +0.01 (+0.17%) | 50,373,400 |
| 30 Mar 2022 | CNY | 5.98 | 5.67 | 5.72 | 5.88 | 5.88 | +0.16 (+2.80%) | 76,712,750 |
