| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 5.4 | 5.47 | 5.37 | 5.44 | 5.44 | +0.05 (+0.93%) | 12,529,280 |
| 19 May 2022 | CNY | 5.34 | 5.4 | 5.29 | 5.39 | 5.39 | -0.02 (-0.37%) | 12,819,491 |
| 18 May 2022 | CNY | 5.54 | 5.68 | 5.4 | 5.41 | 5.41 | +0.02 (+0.37%) | 22,317,266 |
| 17 May 2022 | CNY | 5.35 | 5.44 | 5.25 | 5.39 | 5.39 | -0.02 (-0.37%) | 13,327,893 |
| 16 May 2022 | CNY | 5.45 | 5.53 | 5.38 | 5.41 | 5.41 | -0.03 (-0.55%) | 10,770,091 |
| 13 May 2022 | CNY | 5.47 | 5.51 | 5.37 | 5.44 | 5.44 | 0.0 (0.0%) | 13,913,245 |
| 12 May 2022 | CNY | 5.32 | 5.52 | 5.32 | 5.44 | 5.44 | +0.06 (+1.12%) | 15,968,451 |
| 11 May 2022 | CNY | 5.46 | 5.57 | 5.38 | 5.38 | 5.38 | -0.09 (-1.65%) | 24,652,649 |
| 10 May 2022 | CNY | 5.21 | 5.52 | 5.2 | 5.47 | 5.47 | +0.16 (+3.01%) | 24,770,106 |
| 9 May 2022 | CNY | 5.19 | 5.42 | 5.16 | 5.31 | 5.31 | +0.07 (+1.34%) | 21,229,665 |
| 6 May 2022 | CNY | 5.04 | 5.37 | 4.97 | 5.24 | 5.24 | +0.1 (+1.95%) | 32,552,534 |
| 5 May 2022 | CNY | 5.08 | 5.2 | 5.03 | 5.14 | 5.14 | +0.06 (+1.18%) | 18,430,305 |
| 29 Apr 2022 | CNY | 4.96 | 5.1 | 4.92 | 5.08 | 5.08 | +0.19 (+3.89%) | 20,781,812 |
| 28 Apr 2022 | CNY | 4.98 | 5.04 | 4.81 | 4.89 | 4.89 | -0.14 (-2.78%) | 19,403,260 |
| 27 Apr 2022 | CNY | 4.63 | 5.04 | 4.62 | 5.03 | 5.03 | +0.32 (+6.79%) | 28,651,636 |
| 26 Apr 2022 | CNY | 4.9 | 4.98 | 4.65 | 4.71 | 4.71 | -0.2 (-4.07%) | 25,622,241 |
| 25 Apr 2022 | CNY | 5.42 | 5.42 | 4.91 | 4.91 | 4.91 | -0.55 (-10.07%) | 35,762,477 |
| 22 Apr 2022 | CNY | 5.59 | 5.6 | 5.4 | 5.46 | 5.46 | -0.16 (-2.85%) | 23,574,858 |
| 21 Apr 2022 | CNY | 5.88 | 5.92 | 5.58 | 5.62 | 5.62 | -0.31 (-5.23%) | 31,143,013 |
| 20 Apr 2022 | CNY | 6.17 | 6.22 | 5.89 | 5.93 | 5.93 | -0.15 (-2.47%) | 25,718,769 |
| 19 Apr 2022 | CNY | 6.09 | 6.16 | 6.03 | 6.08 | 6.08 | -0.02 (-0.33%) | 12,360,611 |
| 18 Apr 2022 | CNY | 6.03 | 6.14 | 5.95 | 6.1 | 6.1 | 0.0 (0.0%) | 15,185,099 |
| 15 Apr 2022 | CNY | 6.26 | 6.26 | 6.04 | 6.1 | 6.1 | -0.13 (-2.09%) | 22,822,235 |
| 14 Apr 2022 | CNY | 6.21 | 6.34 | 6.21 | 6.23 | 6.23 | +0.05 (+0.81%) | 13,928,964 |
| 13 Apr 2022 | CNY | 6.43 | 6.47 | 6.18 | 6.18 | 6.18 | -0.32 (-4.92%) | 19,064,200 |
| 12 Apr 2022 | CNY | 6.38 | 6.5 | 6.23 | 6.5 | 6.5 | +0.12 (+1.88%) | 21,175,761 |
| 11 Apr 2022 | CNY | 6.39 | 6.52 | 6.25 | 6.38 | 6.38 | -0.07 (-1.09%) | 24,744,726 |
| 8 Apr 2022 | CNY | 6.75 | 6.76 | 6.41 | 6.45 | 6.45 | -0.24 (-3.59%) | 34,050,499 |
| 7 Apr 2022 | CNY | 6.95 | 6.99 | 6.68 | 6.69 | 6.69 | -0.3 (-4.29%) | 33,627,310 |
| 6 Apr 2022 | CNY | 6.89 | 7.02 | 6.87 | 6.99 | 6.99 | +0.1 (+1.45%) | 33,560,489 |
