| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 6.03 | 5.81 | 5.9 | 5.84 | 5.84 | -0.13 (-2.18%) | 37,533,890 |
| 19 May 2022 | CNY | 6.18 | 5.8 | 5.92 | 5.97 | 5.97 | -0.11 (-1.81%) | 56,910,260 |
| 18 May 2022 | CNY | 6.08 | 5.45 | 5.57 | 6.08 | 6.08 | +0.55 (+9.95%) | 54,333,230 |
| 17 May 2022 | CNY | 5.8 | 5.45 | 5.79 | 5.53 | 5.53 | -0.37 (-6.27%) | 38,755,830 |
| 16 May 2022 | CNY | 5.95 | 5.64 | 5.73 | 5.9 | 5.9 | +0.1 (+1.72%) | 43,039,700 |
| 13 May 2022 | CNY | 6.09 | 5.78 | 5.92 | 5.8 | 5.8 | -0.17 (-2.85%) | 53,921,330 |
| 12 May 2022 | CNY | 6.31 | 5.75 | 5.8 | 5.97 | 5.97 | +0.23 (+4.01%) | 86,344,530 |
| 11 May 2022 | CNY | 5.74 | 5.39 | 5.4 | 5.74 | 5.74 | +0.52 (+9.96%) | 22,378,800 |
| 10 May 2022 | CNY | 5.41 | 5.15 | 5.27 | 5.22 | 5.22 | -0.11 (-2.06%) | 30,038,400 |
| 9 May 2022 | CNY | 5.41 | 5 | 5.01 | 5.33 | 5.33 | +0.2 (+3.90%) | 37,874,400 |
| 6 May 2022 | CNY | 5.56 | 5.05 | 5.22 | 5.13 | 5.13 | -0.25 (-4.65%) | 53,264,300 |
| 5 May 2022 | CNY | 5.56 | 4.92 | 4.98 | 5.38 | 5.38 | +0.33 (+6.53%) | 66,541,740 |
| 29 Apr 2022 | CNY | 5.22 | 4.8 | 4.8 | 5.05 | 5.05 | -0.09 (-1.75%) | 60,649,750 |
| 28 Apr 2022 | CNY | 5.69 | 4.74 | 4.74 | 5.14 | 5.14 | -0.13 (-2.47%) | 85,306,410 |
| 27 Apr 2022 | CNY | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.59 (-10.07%) | 6,306,500 |
| 26 Apr 2022 | CNY | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.65 (-9.98%) | 6,350,300 |
| 25 Apr 2022 | CNY | 7.33 | 6.3 | 7.13 | 6.51 | 6.51 | -0.15 (-2.25%) | 115,954,120 |
| 22 Apr 2022 | CNY | 6.66 | 6.34 | 6.4 | 6.66 | 6.66 | +0.61 (+10.08%) | 47,860,760 |
| 21 Apr 2022 | CNY | 6.05 | 5.57 | 5.57 | 6.05 | 6.05 | +0.55 (+10.00%) | 56,960,160 |
| 20 Apr 2022 | CNY | 5.69 | 5.46 | 5.46 | 5.5 | 5.5 | +0.03 (+0.55%) | 13,255,540 |
| 19 Apr 2022 | CNY | 5.6 | 5.27 | 5.3 | 5.47 | 5.47 | +0.2 (+3.80%) | 13,481,840 |
| 18 Apr 2022 | CNY | 5.43 | 5.15 | 5.4 | 5.27 | 5.27 | -0.12 (-2.23%) | 8,036,010 |
| 15 Apr 2022 | CNY | 5.56 | 5.27 | 5.55 | 5.39 | 5.39 | -0.17 (-3.06%) | 17,349,000 |
| 14 Apr 2022 | CNY | 5.79 | 5.55 | 5.68 | 5.56 | 5.56 | -0.19 (-3.30%) | 25,898,200 |
| 13 Apr 2022 | CNY | 5.97 | 5.67 | 5.67 | 5.75 | 5.75 | +0.03 (+0.52%) | 29,944,900 |
| 12 Apr 2022 | CNY | 5.93 | 5.36 | 5.49 | 5.72 | 5.72 | +0.15 (+2.69%) | 22,657,760 |
| 11 Apr 2022 | CNY | 5.66 | 5.46 | 5.52 | 5.57 | 5.57 | +0.06 (+1.09%) | 14,953,660 |
| 8 Apr 2022 | CNY | 5.61 | 5.45 | 5.48 | 5.51 | 5.51 | +0.01 (+0.18%) | 11,255,380 |
| 7 Apr 2022 | CNY | 5.76 | 5.46 | 5.69 | 5.5 | 5.5 | -0.14 (-2.48%) | 12,828,600 |
| 6 Apr 2022 | CNY | 5.69 | 5.54 | 5.56 | 5.64 | 5.64 | +0.04 (+0.71%) | 14,965,010 |
