| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 7.32 | 7.4 | 7.2 | 7.25 | 7.25 | -0.08 (-1.09%) | 26,280,251 |
| 26 May 2022 | CNY | 7.2 | 7.37 | 7.17 | 7.33 | 7.33 | +0.13 (+1.81%) | 37,312,043 |
| 25 May 2022 | CNY | 7.15 | 7.24 | 7.14 | 7.2 | 7.2 | +0.04 (+0.56%) | 28,493,557 |
| 24 May 2022 | CNY | 7.27 | 7.32 | 7.16 | 7.16 | 7.16 | -0.13 (-1.78%) | 29,964,031 |
| 23 May 2022 | CNY | 7.38 | 7.39 | 7.22 | 7.29 | 7.29 | -0.09 (-1.22%) | 36,202,540 |
| 20 May 2022 | CNY | 7.46 | 7.5 | 7.33 | 7.38 | 7.38 | -0.11 (-1.47%) | 45,803,185 |
| 19 May 2022 | CNY | 7.41 | 7.51 | 7.32 | 7.49 | 7.49 | +0.02 (+0.27%) | 32,483,077 |
| 18 May 2022 | CNY | 7.63 | 7.66 | 7.33 | 7.47 | 7.47 | -0.15 (-1.97%) | 50,136,801 |
| 17 May 2022 | CNY | 7.71 | 7.75 | 7.5 | 7.62 | 7.62 | -0.07 (-0.91%) | 28,500,400 |
| 16 May 2022 | CNY | 7.81 | 7.82 | 7.43 | 7.69 | 7.69 | -0.11 (-1.41%) | 41,536,111 |
| 13 May 2022 | CNY | 7.69 | 7.95 | 7.69 | 7.8 | 7.8 | +0.17 (+2.23%) | 29,376,707 |
| 12 May 2022 | CNY | 7.6 | 7.76 | 7.56 | 7.63 | 7.63 | -0.01 (-0.13%) | 21,748,430 |
| 11 May 2022 | CNY | 7.81 | 7.86 | 7.61 | 7.64 | 7.64 | -0.18 (-2.30%) | 39,781,158 |
| 10 May 2022 | CNY | 7.52 | 7.94 | 7.44 | 7.82 | 7.82 | +0.25 (+3.30%) | 53,201,802 |
| 9 May 2022 | CNY | 7.74 | 7.96 | 7.47 | 7.57 | 7.57 | -0.26 (-3.32%) | 44,870,481 |
| 6 May 2022 | CNY | 7.86 | 8.02 | 7.77 | 7.83 | 7.83 | -0.17 (-2.13%) | 34,498,305 |
| 5 May 2022 | CNY | 8.06 | 8.18 | 7.86 | 8 | 8 | -0.09 (-1.11%) | 45,953,084 |
| 29 Apr 2022 | CNY | 8.05 | 8.19 | 7.86 | 8.09 | 8.09 | +0.03 (+0.37%) | 44,249,100 |
| 28 Apr 2022 | CNY | 7.75 | 8.1 | 7.72 | 8.06 | 8.06 | +0.28 (+3.60%) | 41,518,666 |
| 27 Apr 2022 | CNY | 7.61 | 7.96 | 7.6 | 7.78 | 7.78 | +0.03 (+0.39%) | 40,264,904 |
| 26 Apr 2022 | CNY | 7.9 | 8.1 | 7.75 | 7.75 | 7.75 | -0.15 (-1.90%) | 50,187,156 |
| 25 Apr 2022 | CNY | 8.16 | 8.34 | 7.89 | 7.9 | 7.9 | -0.26 (-3.19%) | 55,680,930 |
| 22 Apr 2022 | CNY | 7.92 | 8.31 | 7.89 | 8.16 | 8.16 | +0.26 (+3.29%) | 45,586,475 |
| 21 Apr 2022 | CNY | 7.87 | 8.08 | 7.85 | 7.9 | 7.9 | -0.11 (-1.37%) | 33,281,874 |
| 20 Apr 2022 | CNY | 8.3 | 8.37 | 7.93 | 8.01 | 8.01 | -0.29 (-3.49%) | 34,432,032 |
| 19 Apr 2022 | CNY | 8.14 | 8.34 | 8.02 | 8.3 | 8.3 | +0.1 (+1.22%) | 35,226,392 |
| 18 Apr 2022 | CNY | 8.37 | 8.41 | 8.13 | 8.2 | 8.2 | -0.3 (-3.53%) | 48,445,584 |
| 15 Apr 2022 | CNY | 7.99 | 8.58 | 7.96 | 8.5 | 8.5 | +0.44 (+5.46%) | 62,988,729 |
| 14 Apr 2022 | CNY | 8.15 | 8.19 | 7.99 | 8.06 | 8.06 | +0.03 (+0.37%) | 28,385,550 |
| 13 Apr 2022 | CNY | 7.99 | 8.17 | 7.94 | 8.03 | 8.03 | +0.01 (+0.12%) | 31,145,304 |
