| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2022 | CNY | 5.76 | 5.96 | 5.71 | 5.91 | 5.91 | +0.11 (+1.90%) | 7,443,658 |
| 18 May 2022 | CNY | 5.72 | 5.89 | 5.72 | 5.8 | 5.8 | +0.19 (+3.39%) | 7,389,787 |
| 17 May 2022 | CNY | 5.69 | 5.78 | 5.46 | 5.61 | 5.61 | -0.14 (-2.43%) | 10,889,940 |
| 16 May 2022 | CNY | 5.66 | 5.82 | 5.66 | 5.75 | 5.75 | -0.14 (-2.38%) | 13,065,032 |
| 13 May 2022 | CNY | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.31 (-5.00%) | 3,520,500 |
| 12 May 2022 | CNY | 6.02 | 6.29 | 6.02 | 6.2 | 6.2 | +0.19 (+3.16%) | 10,622,713 |
| 11 May 2022 | CNY | 6.08 | 6.09 | 5.99 | 6.01 | 6.01 | +0.02 (+0.33%) | 7,349,543 |
| 10 May 2022 | CNY | 5.94 | 6 | 5.88 | 5.99 | 5.99 | 0.0 (0.0%) | 6,348,891 |
| 9 May 2022 | CNY | 5.79 | 6 | 5.78 | 5.99 | 5.99 | +0.15 (+2.57%) | 7,019,353 |
| 6 May 2022 | CNY | 5.62 | 5.84 | 5.55 | 5.84 | 5.84 | +0.09 (+1.57%) | 10,088,688 |
| 5 May 2022 | CNY | 5.5 | 5.78 | 5.48 | 5.75 | 5.75 | +0.25 (+4.55%) | 13,456,650 |
| 29 Apr 2022 | CNY | 5.36 | 5.52 | 5.33 | 5.5 | 5.5 | +0.12 (+2.23%) | 18,745,856 |
| 28 Apr 2022 | CNY | 5.93 | 5.93 | 5.38 | 5.38 | 5.38 | -0.28 (-4.95%) | 23,779,672 |
| 27 Apr 2022 | CNY | 5.47 | 5.75 | 5.38 | 5.66 | 5.66 | +0.13 (+2.35%) | 10,487,785 |
| 26 Apr 2022 | CNY | 5.66 | 5.77 | 5.53 | 5.53 | 5.53 | -0.29 (-4.98%) | 8,428,221 |
| 25 Apr 2022 | CNY | 5.89 | 6 | 5.82 | 5.82 | 5.82 | -0.31 (-5.06%) | 7,893,739 |
| 22 Apr 2022 | CNY | 6.4 | 6.44 | 5.98 | 6.13 | 6.13 | -0.14 (-2.23%) | 10,609,824 |
| 21 Apr 2022 | CNY | 6.41 | 6.57 | 6.24 | 6.27 | 6.27 | -0.22 (-3.39%) | 8,350,267 |
| 20 Apr 2022 | CNY | 6.36 | 6.53 | 6.17 | 6.49 | 6.49 | +0.1 (+1.56%) | 13,578,445 |
| 19 Apr 2022 | CNY | 6.36 | 6.6 | 6.35 | 6.39 | 6.39 | 0.0 (0.0%) | 11,704,426 |
| 18 Apr 2022 | CNY | 6.1 | 6.45 | 6.06 | 6.39 | 6.39 | +0.23 (+3.73%) | 9,557,099 |
| 15 Apr 2022 | CNY | 6.17 | 6.25 | 6.08 | 6.16 | 6.16 | -0.03 (-0.48%) | 4,851,449 |
| 14 Apr 2022 | CNY | 6.01 | 6.29 | 6 | 6.19 | 6.19 | +0.17 (+2.82%) | 8,776,519 |
| 13 Apr 2022 | CNY | 5.88 | 6.13 | 5.86 | 6.02 | 6.02 | +0.15 (+2.56%) | 9,121,474 |
| 12 Apr 2022 | CNY | 5.68 | 5.88 | 5.63 | 5.87 | 5.87 | +0.15 (+2.62%) | 5,581,250 |
| 11 Apr 2022 | CNY | 5.96 | 5.98 | 5.65 | 5.72 | 5.72 | -0.23 (-3.87%) | 6,820,409 |
| 8 Apr 2022 | CNY | 5.87 | 5.96 | 5.83 | 5.95 | 5.95 | +0.07 (+1.19%) | 6,488,203 |
| 7 Apr 2022 | CNY | 6 | 6.07 | 5.83 | 5.88 | 5.88 | -0.15 (-2.49%) | 7,418,079 |
| 6 Apr 2022 | CNY | 5.76 | 6.03 | 5.75 | 6.03 | 6.03 | +0.28 (+4.87%) | 8,004,987 |
| 1 Apr 2022 | CNY | 5.61 | 5.78 | 5.57 | 5.75 | 5.75 | +0.15 (+2.68%) | 6,146,186 |
