| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2022 | CNY | 5.55 | 5.46 | 5.53 | 5.49 | 5.49 | -0.04 (-0.72%) | 8,440,160 |
| 20 May 2022 | CNY | 5.62 | 5.47 | 5.5 | 5.53 | 5.53 | +0.06 (+1.10%) | 13,152,210 |
| 19 May 2022 | CNY | 5.48 | 5.32 | 5.37 | 5.47 | 5.47 | +0.03 (+0.55%) | 11,863,600 |
| 18 May 2022 | CNY | 5.51 | 5.38 | 5.47 | 5.44 | 5.44 | -0.02 (-0.37%) | 10,428,900 |
| 17 May 2022 | CNY | 5.51 | 5.42 | 5.5 | 5.46 | 5.46 | -0.03 (-0.55%) | 6,856,570 |
| 16 May 2022 | CNY | 5.6 | 5.45 | 5.58 | 5.49 | 5.49 | -0.09 (-1.61%) | 11,946,380 |
| 13 May 2022 | CNY | 5.65 | 5.52 | 5.54 | 5.58 | 5.58 | +0.03 (+0.54%) | 9,611,050 |
| 12 May 2022 | CNY | 5.64 | 5.43 | 5.45 | 5.55 | 5.55 | +0.08 (+1.46%) | 14,616,570 |
| 11 May 2022 | CNY | 5.58 | 5.41 | 5.44 | 5.47 | 5.47 | +0.02 (+0.37%) | 13,376,850 |
| 10 May 2022 | CNY | 5.46 | 5.22 | 5.24 | 5.45 | 5.45 | +0.15 (+2.83%) | 15,206,070 |
| 9 May 2022 | CNY | 5.35 | 5.24 | 5.29 | 5.3 | 5.3 | +0.02 (+0.38%) | 9,802,800 |
| 6 May 2022 | CNY | 5.48 | 5.26 | 5.42 | 5.28 | 5.28 | -0.21 (-3.83%) | 14,427,410 |
| 5 May 2022 | CNY | 5.66 | 5.48 | 5.54 | 5.49 | 5.49 | -0.08 (-1.44%) | 15,783,990 |
| 29 Apr 2022 | CNY | 5.62 | 5.42 | 5.49 | 5.57 | 5.57 | +0.09 (+1.64%) | 19,196,410 |
| 28 Apr 2022 | CNY | 5.54 | 5.35 | 5.39 | 5.48 | 5.48 | +0.08 (+1.48%) | 18,122,820 |
| 27 Apr 2022 | CNY | 5.43 | 5.01 | 5.01 | 5.4 | 5.4 | +0.35 (+6.93%) | 22,944,980 |
| 26 Apr 2022 | CNY | 5.45 | 5.04 | 5.42 | 5.05 | 5.05 | -0.36 (-6.65%) | 25,012,380 |
| 25 Apr 2022 | CNY | 5.65 | 5.33 | 5.57 | 5.41 | 5.41 | -0.24 (-4.25%) | 23,030,080 |
| 22 Apr 2022 | CNY | 5.67 | 5.42 | 5.49 | 5.65 | 5.65 | +0.17 (+3.10%) | 15,485,690 |
| 21 Apr 2022 | CNY | 5.65 | 5.46 | 5.62 | 5.48 | 5.48 | -0.13 (-2.32%) | 14,825,480 |
| 20 Apr 2022 | CNY | 5.76 | 5.61 | 5.7 | 5.61 | 5.61 | -0.09 (-1.58%) | 9,088,570 |
| 19 Apr 2022 | CNY | 5.74 | 5.57 | 5.57 | 5.7 | 5.7 | +0.09 (+1.60%) | 10,971,250 |
| 18 Apr 2022 | CNY | 5.62 | 5.51 | 5.59 | 5.61 | 5.61 | -0.01 (-0.18%) | 11,090,070 |
| 15 Apr 2022 | CNY | 5.68 | 5.53 | 5.55 | 5.62 | 5.62 | +0.04 (+0.72%) | 11,416,190 |
| 14 Apr 2022 | CNY | 5.68 | 5.5 | 5.66 | 5.58 | 5.58 | -0.06 (-1.06%) | 15,833,940 |
| 13 Apr 2022 | CNY | 5.7 | 5.63 | 5.65 | 5.64 | 5.64 | -0.03 (-0.53%) | 9,534,170 |
| 12 Apr 2022 | CNY | 5.69 | 5.5 | 5.56 | 5.67 | 5.67 | +0.05 (+0.89%) | 18,384,890 |
| 11 Apr 2022 | CNY | 6.04 | 5.58 | 6.01 | 5.62 | 5.62 | -0.44 (-7.26%) | 36,104,020 |
| 8 Apr 2022 | CNY | 6.14 | 5.94 | 6.03 | 6.06 | 6.06 | +0.01 (+0.17%) | 15,072,050 |
| 7 Apr 2022 | CNY | 6.14 | 6.05 | 6.09 | 6.05 | 6.05 | -0.05 (-0.82%) | 15,999,580 |
