| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 6.42 | 7.14 | 6.42 | 7.14 | 7.14 | +0.65 (+10.02%) | 29,788,628 |
| 19 May 2022 | CNY | 6.48 | 6.52 | 6.35 | 6.49 | 6.49 | -0.1 (-1.52%) | 9,768,764 |
| 18 May 2022 | CNY | 6.67 | 6.75 | 6.55 | 6.59 | 6.59 | -0.04 (-0.60%) | 7,556,220 |
| 17 May 2022 | CNY | 6.64 | 6.73 | 6.53 | 6.63 | 6.63 | -0.09 (-1.34%) | 8,928,020 |
| 16 May 2022 | CNY | 6.72 | 6.78 | 6.62 | 6.72 | 6.72 | 0.0 (0.0%) | 11,969,930 |
| 13 May 2022 | CNY | 6.7 | 6.84 | 6.61 | 6.72 | 6.72 | +0.02 (+0.30%) | 11,246,057 |
| 12 May 2022 | CNY | 6.5 | 6.83 | 6.44 | 6.7 | 6.7 | +0.19 (+2.92%) | 16,493,972 |
| 11 May 2022 | CNY | 6.55 | 6.9 | 6.48 | 6.51 | 6.51 | +0.02 (+0.31%) | 24,847,799 |
| 10 May 2022 | CNY | 6.24 | 6.49 | 6.22 | 6.49 | 6.49 | +0.18 (+2.85%) | 14,732,796 |
| 9 May 2022 | CNY | 6.02 | 6.33 | 6.01 | 6.31 | 6.31 | +0.23 (+3.78%) | 13,582,954 |
| 6 May 2022 | CNY | 6.02 | 6.26 | 5.91 | 6.08 | 6.08 | -0.05 (-0.82%) | 17,851,382 |
| 5 May 2022 | CNY | 5.75 | 6.24 | 5.7 | 6.13 | 6.13 | +0.37 (+6.42%) | 19,863,887 |
| 29 Apr 2022 | CNY | 5.44 | 5.88 | 5.43 | 5.76 | 5.76 | +0.39 (+7.26%) | 23,688,425 |
| 28 Apr 2022 | CNY | 5.36 | 5.7 | 5.24 | 5.37 | 5.37 | -0.02 (-0.37%) | 13,864,035 |
| 27 Apr 2022 | CNY | 5.35 | 5.46 | 5.06 | 5.39 | 5.39 | -0.06 (-1.10%) | 20,398,303 |
| 26 Apr 2022 | CNY | 5.68 | 5.97 | 5.39 | 5.45 | 5.45 | -0.36 (-6.20%) | 25,006,488 |
| 25 Apr 2022 | CNY | 6.22 | 6.31 | 5.81 | 5.81 | 5.81 | -0.65 (-10.06%) | 23,817,118 |
| 22 Apr 2022 | CNY | 6.71 | 6.75 | 6.28 | 6.46 | 6.46 | -0.5 (-7.18%) | 35,548,966 |
| 21 Apr 2022 | CNY | 6.65 | 7.16 | 6.62 | 6.96 | 6.96 | +0.21 (+3.11%) | 44,141,054 |
| 20 Apr 2022 | CNY | 6.52 | 6.96 | 6.44 | 6.75 | 6.75 | +0.29 (+4.49%) | 27,881,251 |
| 19 Apr 2022 | CNY | 6.43 | 6.53 | 6.42 | 6.46 | 6.46 | -0.03 (-0.46%) | 9,740,990 |
| 18 Apr 2022 | CNY | 6.29 | 6.5 | 6.16 | 6.49 | 6.49 | +0.2 (+3.18%) | 14,284,956 |
| 15 Apr 2022 | CNY | 6.38 | 6.48 | 6.22 | 6.29 | 6.29 | -0.14 (-2.18%) | 10,042,440 |
| 14 Apr 2022 | CNY | 6.22 | 6.51 | 6.19 | 6.43 | 6.43 | +0.2 (+3.21%) | 14,634,424 |
| 13 Apr 2022 | CNY | 6.18 | 6.32 | 6.12 | 6.23 | 6.23 | +0.02 (+0.32%) | 7,902,594 |
| 12 Apr 2022 | CNY | 5.94 | 6.24 | 5.91 | 6.21 | 6.21 | +0.25 (+4.19%) | 6,640,985 |
| 11 Apr 2022 | CNY | 6.18 | 6.21 | 5.92 | 5.96 | 5.96 | -0.23 (-3.72%) | 6,957,272 |
| 8 Apr 2022 | CNY | 6.3 | 6.37 | 6.19 | 6.19 | 6.19 | -0.11 (-1.75%) | 7,229,917 |
| 7 Apr 2022 | CNY | 6.36 | 6.49 | 6.25 | 6.3 | 6.3 | -0.06 (-0.94%) | 9,343,009 |
| 6 Apr 2022 | CNY | 6.16 | 6.45 | 6.11 | 6.36 | 6.36 | +0.03 (+0.47%) | 11,410,473 |
