| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 7.09 | 7.28 | 7.05 | 7.18 | 7.18 | +0.1 (+1.41%) | 64,704,061 |
| 19 May 2022 | CNY | 6.94 | 7.08 | 6.85 | 7.08 | 7.08 | +0.02 (+0.28%) | 43,983,754 |
| 18 May 2022 | CNY | 6.97 | 7.2 | 6.94 | 7.06 | 7.06 | +0.1 (+1.44%) | 45,718,827 |
| 17 May 2022 | CNY | 6.86 | 6.99 | 6.85 | 6.96 | 6.96 | +0.06 (+0.87%) | 37,223,122 |
| 16 May 2022 | CNY | 6.97 | 7.04 | 6.87 | 6.9 | 6.9 | +0.01 (+0.15%) | 32,920,726 |
| 13 May 2022 | CNY | 6.93 | 6.95 | 6.83 | 6.89 | 6.89 | +0.01 (+0.15%) | 25,719,974 |
| 12 May 2022 | CNY | 6.86 | 6.94 | 6.78 | 6.88 | 6.88 | -0.02 (-0.29%) | 44,331,144 |
| 11 May 2022 | CNY | 6.71 | 7.07 | 6.71 | 6.9 | 6.9 | +0.19 (+2.83%) | 72,814,207 |
| 10 May 2022 | CNY | 6.58 | 6.75 | 6.49 | 6.71 | 6.71 | +0.05 (+0.75%) | 43,877,272 |
| 9 May 2022 | CNY | 6.64 | 6.74 | 6.58 | 6.66 | 6.66 | 0.0 (0.0%) | 26,300,586 |
| 6 May 2022 | CNY | 6.67 | 6.77 | 6.59 | 6.66 | 6.66 | -0.16 (-2.35%) | 37,967,981 |
| 5 May 2022 | CNY | 6.91 | 6.93 | 6.63 | 6.82 | 6.82 | -0.26 (-3.67%) | 78,432,734 |
| 29 Apr 2022 | CNY | 6.85 | 7.08 | 6.8 | 7.08 | 7.08 | +0.29 (+4.27%) | 46,757,655 |
| 28 Apr 2022 | CNY | 6.72 | 6.9 | 6.68 | 6.79 | 6.79 | 0.0 (0.0%) | 46,292,656 |
| 27 Apr 2022 | CNY | 6.44 | 6.83 | 6.33 | 6.79 | 6.79 | +0.3 (+4.62%) | 68,883,631 |
| 26 Apr 2022 | CNY | 6.63 | 6.8 | 6.45 | 6.49 | 6.49 | -0.14 (-2.11%) | 57,628,370 |
| 25 Apr 2022 | CNY | 7.31 | 7.31 | 6.62 | 6.63 | 6.63 | -0.71 (-9.67%) | 81,828,754 |
| 22 Apr 2022 | CNY | 7.4 | 7.45 | 7.24 | 7.34 | 7.34 | -0.11 (-1.48%) | 45,245,540 |
| 21 Apr 2022 | CNY | 7.8 | 7.84 | 7.42 | 7.45 | 7.45 | -0.38 (-4.85%) | 61,754,895 |
| 20 Apr 2022 | CNY | 8.04 | 8.23 | 7.82 | 7.83 | 7.83 | -0.18 (-2.25%) | 60,394,381 |
| 19 Apr 2022 | CNY | 8.04 | 8.12 | 7.97 | 8.01 | 8.01 | 0.0 (0.0%) | 36,655,045 |
| 18 Apr 2022 | CNY | 7.96 | 8.02 | 7.79 | 8.01 | 8.01 | -0.03 (-0.37%) | 32,465,299 |
| 15 Apr 2022 | CNY | 7.92 | 8.15 | 7.86 | 8.04 | 8.04 | +0.08 (+1.01%) | 45,325,696 |
| 14 Apr 2022 | CNY | 7.96 | 8.02 | 7.92 | 7.96 | 7.96 | +0.02 (+0.25%) | 30,017,514 |
| 13 Apr 2022 | CNY | 7.95 | 8.09 | 7.85 | 7.94 | 7.94 | -0.07 (-0.87%) | 31,838,232 |
| 12 Apr 2022 | CNY | 7.82 | 8.02 | 7.7 | 8.01 | 8.01 | +0.09 (+1.14%) | 40,884,082 |
| 11 Apr 2022 | CNY | 8.24 | 8.24 | 7.88 | 7.92 | 7.92 | -0.33 (-4%) | 56,197,158 |
| 8 Apr 2022 | CNY | 8.2 | 8.28 | 8.06 | 8.25 | 8.25 | +0.04 (+0.49%) | 43,990,091 |
| 7 Apr 2022 | CNY | 8.44 | 8.58 | 8.21 | 8.21 | 8.21 | -0.28 (-3.30%) | 63,244,092 |
| 6 Apr 2022 | CNY | 8.46 | 8.49 | 8.31 | 8.49 | 8.49 | +0.03 (+0.35%) | 41,381,385 |
