| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 7.78 | 7.93 | 7.68 | 7.73 | 7.73 | -0.08 (-1.02%) | 18,560,613 |
| 19 May 2022 | CNY | 7.44 | 7.89 | 7.35 | 7.81 | 7.81 | +0.26 (+3.44%) | 26,776,036 |
| 18 May 2022 | CNY | 7.45 | 7.7 | 7.4 | 7.55 | 7.55 | +0.08 (+1.07%) | 17,299,646 |
| 17 May 2022 | CNY | 7.48 | 7.51 | 7.31 | 7.47 | 7.47 | -0.01 (-0.13%) | 9,316,114 |
| 16 May 2022 | CNY | 7.48 | 7.56 | 7.37 | 7.48 | 7.48 | +0.05 (+0.67%) | 12,275,312 |
| 13 May 2022 | CNY | 7.42 | 7.51 | 7.38 | 7.43 | 7.43 | -0.02 (-0.27%) | 8,164,800 |
| 12 May 2022 | CNY | 7.4 | 7.48 | 7.27 | 7.45 | 7.45 | +0.13 (+1.78%) | 13,024,054 |
| 11 May 2022 | CNY | 7.41 | 7.67 | 7.3 | 7.32 | 7.32 | -0.1 (-1.35%) | 18,868,516 |
| 10 May 2022 | CNY | 7.37 | 7.5 | 7.31 | 7.42 | 7.42 | -0.06 (-0.80%) | 13,555,435 |
| 9 May 2022 | CNY | 7.07 | 7.55 | 7.07 | 7.48 | 7.48 | +0.3 (+4.18%) | 19,238,341 |
| 6 May 2022 | CNY | 6.96 | 7.29 | 6.92 | 7.18 | 7.18 | +0.05 (+0.70%) | 18,778,849 |
| 5 May 2022 | CNY | 6.66 | 7.19 | 6.61 | 7.13 | 7.13 | +0.44 (+6.58%) | 16,581,308 |
| 29 Apr 2022 | CNY | 6.4 | 6.78 | 6.4 | 6.69 | 6.69 | +0.33 (+5.19%) | 15,764,820 |
| 28 Apr 2022 | CNY | 6.23 | 6.57 | 6.16 | 6.36 | 6.36 | +0.07 (+1.11%) | 16,628,265 |
| 27 Apr 2022 | CNY | 6.1 | 6.31 | 5.86 | 6.29 | 6.29 | +0.19 (+3.11%) | 19,651,273 |
| 26 Apr 2022 | CNY | 6.49 | 6.55 | 6.07 | 6.1 | 6.1 | -0.34 (-5.28%) | 19,564,578 |
| 25 Apr 2022 | CNY | 6.96 | 6.98 | 6.44 | 6.44 | 6.44 | -0.71 (-9.93%) | 23,785,711 |
| 22 Apr 2022 | CNY | 7.17 | 7.35 | 6.95 | 7.15 | 7.15 | -0.07 (-0.97%) | 21,005,630 |
| 21 Apr 2022 | CNY | 7.59 | 7.6 | 7.16 | 7.22 | 7.22 | -0.46 (-5.99%) | 31,322,180 |
| 20 Apr 2022 | CNY | 7.55 | 7.72 | 7.46 | 7.68 | 7.68 | +0.15 (+1.99%) | 32,061,851 |
| 19 Apr 2022 | CNY | 7.4 | 7.67 | 7.36 | 7.53 | 7.53 | -0.08 (-1.05%) | 27,712,000 |
| 18 Apr 2022 | CNY | 7.13 | 7.61 | 7.06 | 7.61 | 7.61 | +0.38 (+5.26%) | 36,855,470 |
| 15 Apr 2022 | CNY | 7.06 | 7.63 | 7.03 | 7.23 | 7.23 | +0.29 (+4.18%) | 34,127,108 |
| 14 Apr 2022 | CNY | 6.88 | 6.99 | 6.81 | 6.94 | 6.94 | +0.03 (+0.43%) | 6,739,500 |
| 13 Apr 2022 | CNY | 6.81 | 7.05 | 6.8 | 6.91 | 6.91 | +0.06 (+0.88%) | 9,292,026 |
| 12 Apr 2022 | CNY | 6.73 | 6.86 | 6.61 | 6.85 | 6.85 | +0.09 (+1.33%) | 8,369,365 |
| 11 Apr 2022 | CNY | 7.08 | 7.11 | 6.7 | 6.76 | 6.76 | -0.29 (-4.11%) | 14,203,846 |
| 8 Apr 2022 | CNY | 7.22 | 7.28 | 6.99 | 7.05 | 7.05 | -0.15 (-2.08%) | 12,273,100 |
| 7 Apr 2022 | CNY | 7.39 | 7.47 | 7.16 | 7.2 | 7.2 | -0.05 (-0.69%) | 12,676,393 |
| 6 Apr 2022 | CNY | 7.25 | 7.28 | 7.05 | 7.25 | 7.25 | -0.01 (-0.14%) | 8,209,787 |
