| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 7.13 | 7.18 | 7.02 | 7.12 | 7.12 | -0.01 (-0.14%) | 20,217,467 |
| 19 May 2022 | CNY | 6.91 | 7.15 | 6.88 | 7.13 | 7.13 | +0.09 (+1.28%) | 25,365,553 |
| 18 May 2022 | CNY | 6.97 | 7.12 | 6.89 | 7.04 | 7.04 | +0.14 (+2.03%) | 30,611,099 |
| 17 May 2022 | CNY | 6.88 | 6.99 | 6.78 | 6.9 | 6.9 | +0.05 (+0.73%) | 22,239,152 |
| 16 May 2022 | CNY | 6.89 | 6.96 | 6.81 | 6.85 | 6.85 | -0.02 (-0.29%) | 20,613,594 |
| 13 May 2022 | CNY | 6.81 | 6.9 | 6.7 | 6.87 | 6.87 | +0.07 (+1.03%) | 25,334,866 |
| 12 May 2022 | CNY | 6.67 | 6.88 | 6.53 | 6.8 | 6.8 | -0.01 (-0.15%) | 42,887,346 |
| 11 May 2022 | CNY | 6.37 | 6.96 | 6.35 | 6.81 | 6.81 | +0.48 (+7.58%) | 55,559,882 |
| 10 May 2022 | CNY | 6.1 | 6.4 | 6.07 | 6.33 | 6.33 | +0.15 (+2.43%) | 15,699,467 |
| 9 May 2022 | CNY | 6.07 | 6.21 | 6.06 | 6.18 | 6.18 | +0.11 (+1.81%) | 8,945,415 |
| 6 May 2022 | CNY | 6.05 | 6.18 | 5.99 | 6.07 | 6.07 | -0.13 (-2.10%) | 12,894,155 |
| 5 May 2022 | CNY | 6.17 | 6.3 | 6.13 | 6.2 | 6.2 | -0.01 (-0.16%) | 17,595,679 |
| 29 Apr 2022 | CNY | 6.13 | 6.25 | 6.03 | 6.21 | 6.21 | +0.16 (+2.64%) | 21,903,920 |
| 28 Apr 2022 | CNY | 5.89 | 6.06 | 5.83 | 6.05 | 6.05 | +0.16 (+2.72%) | 17,791,567 |
| 27 Apr 2022 | CNY | 5.21 | 5.91 | 5.21 | 5.89 | 5.89 | +0.32 (+5.75%) | 19,323,140 |
| 26 Apr 2022 | CNY | 5.92 | 5.96 | 5.54 | 5.57 | 5.57 | -0.35 (-5.91%) | 20,095,088 |
| 25 Apr 2022 | CNY | 6.5 | 6.5 | 5.92 | 5.92 | 5.92 | -0.66 (-10.03%) | 25,956,904 |
| 22 Apr 2022 | CNY | 6.66 | 6.72 | 6.5 | 6.58 | 6.58 | -0.15 (-2.23%) | 12,136,172 |
| 21 Apr 2022 | CNY | 6.88 | 7 | 6.7 | 6.73 | 6.73 | -0.18 (-2.60%) | 14,021,133 |
| 20 Apr 2022 | CNY | 6.89 | 7.04 | 6.85 | 6.91 | 6.91 | +0.03 (+0.44%) | 14,051,336 |
| 19 Apr 2022 | CNY | 6.9 | 6.94 | 6.83 | 6.88 | 6.88 | -0.03 (-0.43%) | 12,489,171 |
| 18 Apr 2022 | CNY | 6.64 | 6.94 | 6.61 | 6.91 | 6.91 | +0.22 (+3.29%) | 20,910,922 |
| 15 Apr 2022 | CNY | 6.7 | 6.76 | 6.61 | 6.69 | 6.69 | -0.03 (-0.45%) | 10,319,602 |
| 14 Apr 2022 | CNY | 6.7 | 6.78 | 6.65 | 6.72 | 6.72 | +0.05 (+0.75%) | 9,722,385 |
| 13 Apr 2022 | CNY | 6.75 | 6.77 | 6.66 | 6.67 | 6.67 | -0.11 (-1.62%) | 9,582,120 |
| 12 Apr 2022 | CNY | 6.57 | 6.81 | 6.51 | 6.78 | 6.78 | +0.21 (+3.20%) | 12,424,553 |
| 11 Apr 2022 | CNY | 6.72 | 6.75 | 6.55 | 6.57 | 6.57 | -0.16 (-2.38%) | 14,519,667 |
| 8 Apr 2022 | CNY | 6.98 | 7 | 6.71 | 6.73 | 6.73 | -0.22 (-3.17%) | 21,704,891 |
| 7 Apr 2022 | CNY | 7.18 | 7.19 | 6.95 | 6.95 | 6.95 | -0.25 (-3.47%) | 15,024,557 |
| 6 Apr 2022 | CNY | 7.16 | 7.21 | 7.09 | 7.2 | 7.2 | +0.06 (+0.84%) | 11,427,516 |
