| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 8.16 | 8.03 | 8.14 | 8.1 | 8.1 | -0.04 (-0.49%) | 18,148,040 |
| 26 May 2022 | CNY | 8.2 | 7.87 | 7.93 | 8.14 | 8.14 | +0.21 (+2.65%) | 29,628,320 |
| 25 May 2022 | CNY | 7.93 | 7.87 | 7.89 | 7.93 | 7.93 | +0.05 (+0.63%) | 15,031,990 |
| 24 May 2022 | CNY | 8.2 | 7.87 | 8.14 | 7.88 | 7.88 | -0.27 (-3.31%) | 26,495,240 |
| 23 May 2022 | CNY | 8.17 | 8.03 | 8.05 | 8.15 | 8.15 | +0.09 (+1.12%) | 21,413,160 |
| 20 May 2022 | CNY | 8.09 | 7.97 | 7.99 | 8.06 | 8.06 | +0.09 (+1.13%) | 21,909,880 |
| 19 May 2022 | CNY | 7.97 | 7.86 | 7.88 | 7.97 | 7.97 | -0.03 (-0.38%) | 15,135,620 |
| 18 May 2022 | CNY | 8.07 | 7.99 | 8.07 | 8 | 8 | 0.0 (0.0%) | 19,597,490 |
| 17 May 2022 | CNY | 8 | 7.84 | 7.94 | 8 | 8 | +0.05 (+0.63%) | 22,855,850 |
| 16 May 2022 | CNY | 8.13 | 7.91 | 8.1 | 7.95 | 7.95 | -0.08 (-1.00%) | 21,467,670 |
| 13 May 2022 | CNY | 8.08 | 7.95 | 8 | 8.03 | 8.03 | +0.05 (+0.63%) | 22,355,310 |
| 12 May 2022 | CNY | 8.06 | 7.89 | 8 | 7.98 | 7.98 | -0.02 (-0.25%) | 25,651,530 |
| 11 May 2022 | CNY | 8.18 | 7.95 | 7.97 | 8 | 8 | 0.0 (0.0%) | 32,648,960 |
| 10 May 2022 | CNY | 8.03 | 7.83 | 7.85 | 8 | 8 | +0.07 (+0.88%) | 21,635,690 |
| 9 May 2022 | CNY | 7.98 | 7.85 | 7.86 | 7.93 | 7.93 | +0.01 (+0.13%) | 16,899,750 |
| 6 May 2022 | CNY | 8.07 | 7.86 | 8.07 | 7.92 | 7.92 | -0.25 (-3.06%) | 19,484,610 |
| 5 May 2022 | CNY | 8.21 | 8.06 | 8.15 | 8.17 | 8.17 | -0.06 (-0.73%) | 22,334,530 |
| 29 Apr 2022 | CNY | 8.44 | 8.1 | 8.16 | 8.23 | 8.23 | +0.24 (+3.00%) | 28,632,710 |
| 28 Apr 2022 | CNY | 8.26 | 7.84 | 8.15 | 7.99 | 7.99 | -0.27 (-3.27%) | 20,633,000 |
| 27 Apr 2022 | CNY | 8.28 | 7.96 | 8 | 8.26 | 8.26 | +0.16 (+1.98%) | 21,124,350 |
| 26 Apr 2022 | CNY | 8.5 | 8.07 | 8.41 | 8.1 | 8.1 | -0.26 (-3.11%) | 30,680,200 |
| 25 Apr 2022 | CNY | 8.78 | 8.36 | 8.55 | 8.36 | 8.36 | -0.3 (-3.46%) | 36,048,160 |
| 22 Apr 2022 | CNY | 8.93 | 8.48 | 8.82 | 8.66 | 8.66 | -0.24 (-2.70%) | 54,714,130 |
| 21 Apr 2022 | CNY | 9.1 | 8.86 | 9 | 8.9 | 8.9 | -0.1 (-1.11%) | 15,431,620 |
| 20 Apr 2022 | CNY | 9.16 | 8.99 | 9.09 | 9 | 9 | -0.1 (-1.10%) | 8,857,040 |
| 19 Apr 2022 | CNY | 9.17 | 9.06 | 9.1 | 9.1 | 9.1 | -0.01 (-0.11%) | 8,618,660 |
| 18 Apr 2022 | CNY | 9.37 | 9.06 | 9.36 | 9.11 | 9.11 | -0.37 (-3.90%) | 18,225,100 |
| 15 Apr 2022 | CNY | 9.65 | 9.48 | 9.58 | 9.48 | 9.48 | -0.15 (-1.56%) | 13,100,680 |
| 14 Apr 2022 | CNY | 9.72 | 9.58 | 9.62 | 9.63 | 9.63 | +0.08 (+0.84%) | 9,742,900 |
| 13 Apr 2022 | CNY | 9.73 | 9.55 | 9.68 | 9.55 | 9.55 | -0.16 (-1.65%) | 11,405,720 |
