| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 6.2 | 6.27 | 6.18 | 6.26 | 6.26 | +0.06 (+0.97%) | 10,845,696 |
| 19 May 2022 | CNY | 6.12 | 6.21 | 6.02 | 6.2 | 6.2 | -0.04 (-0.64%) | 14,073,487 |
| 18 May 2022 | CNY | 6.23 | 6.38 | 6.21 | 6.24 | 6.24 | +0.08 (+1.30%) | 16,137,936 |
| 17 May 2022 | CNY | 6.13 | 6.17 | 6 | 6.16 | 6.16 | +0.02 (+0.33%) | 11,275,231 |
| 16 May 2022 | CNY | 6.15 | 6.21 | 6.08 | 6.14 | 6.14 | +0.02 (+0.33%) | 10,684,189 |
| 13 May 2022 | CNY | 6.15 | 6.16 | 6.06 | 6.12 | 6.12 | -0.01 (-0.16%) | 11,094,989 |
| 12 May 2022 | CNY | 5.93 | 6.23 | 5.93 | 6.13 | 6.13 | +0.12 (+2.00%) | 14,797,522 |
| 11 May 2022 | CNY | 6.07 | 6.24 | 6.01 | 6.01 | 6.01 | -0.06 (-0.99%) | 19,370,258 |
| 10 May 2022 | CNY | 5.92 | 6.09 | 5.88 | 6.07 | 6.07 | +0.03 (+0.50%) | 15,187,490 |
| 9 May 2022 | CNY | 5.89 | 6.12 | 5.85 | 6.04 | 6.04 | +0.13 (+2.20%) | 16,613,482 |
| 6 May 2022 | CNY | 5.74 | 5.99 | 5.72 | 5.91 | 5.91 | -0.02 (-0.34%) | 17,723,965 |
| 5 May 2022 | CNY | 5.95 | 5.99 | 5.78 | 5.93 | 5.93 | -0.02 (-0.34%) | 20,682,462 |
| 29 Apr 2022 | CNY | 5.77 | 5.97 | 5.65 | 5.95 | 5.95 | +0.28 (+4.94%) | 21,187,179 |
| 28 Apr 2022 | CNY | 5.83 | 5.84 | 5.55 | 5.67 | 5.67 | -0.16 (-2.74%) | 17,910,935 |
| 27 Apr 2022 | CNY | 5.5 | 5.84 | 5.43 | 5.83 | 5.83 | +0.2 (+3.55%) | 21,592,069 |
| 26 Apr 2022 | CNY | 5.85 | 5.94 | 5.6 | 5.63 | 5.63 | -0.25 (-4.25%) | 23,556,770 |
| 25 Apr 2022 | CNY | 6.4 | 6.4 | 5.86 | 5.88 | 5.88 | -0.62 (-9.54%) | 31,093,726 |
| 22 Apr 2022 | CNY | 6.69 | 6.7 | 6.46 | 6.5 | 6.5 | -0.13 (-1.96%) | 16,091,691 |
| 21 Apr 2022 | CNY | 6.88 | 7.02 | 6.6 | 6.63 | 6.63 | -0.33 (-4.74%) | 19,194,344 |
| 20 Apr 2022 | CNY | 7.13 | 7.24 | 6.9 | 6.96 | 6.96 | -0.11 (-1.56%) | 18,949,940 |
| 19 Apr 2022 | CNY | 6.95 | 7.07 | 6.91 | 7.07 | 7.07 | +0.13 (+1.87%) | 15,989,381 |
| 18 Apr 2022 | CNY | 6.9 | 6.99 | 6.71 | 6.94 | 6.94 | 0.0 (0.0%) | 16,624,805 |
| 15 Apr 2022 | CNY | 6.85 | 7.24 | 6.85 | 6.94 | 6.94 | -0.3 (-4.14%) | 30,463,472 |
| 14 Apr 2022 | CNY | 7.49 | 7.52 | 7.23 | 7.24 | 7.24 | -0.16 (-2.16%) | 24,696,356 |
| 13 Apr 2022 | CNY | 7.72 | 7.76 | 7.4 | 7.4 | 7.4 | -0.48 (-6.09%) | 22,717,223 |
| 12 Apr 2022 | CNY | 7.72 | 7.91 | 7.59 | 7.88 | 7.88 | +0.34 (+4.51%) | 25,688,016 |
| 11 Apr 2022 | CNY | 7.97 | 8.06 | 7.46 | 7.54 | 7.54 | -0.49 (-6.10%) | 27,106,344 |
| 8 Apr 2022 | CNY | 8.25 | 8.31 | 7.92 | 8.03 | 8.03 | -0.19 (-2.31%) | 23,066,138 |
| 7 Apr 2022 | CNY | 8.56 | 8.67 | 8.22 | 8.22 | 8.22 | -0.42 (-4.86%) | 28,621,546 |
| 6 Apr 2022 | CNY | 8.43 | 8.75 | 8.38 | 8.64 | 8.64 | +0.15 (+1.77%) | 36,479,834 |
