| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2022 | CNY | 6.59 | 6.34 | 6.38 | 6.47 | 6.47 | -0.08 (-1.22%) | 44,323,890 |
| 18 May 2022 | CNY | 6.84 | 6.48 | 6.66 | 6.55 | 6.55 | -0.33 (-4.80%) | 75,846,170 |
| 17 May 2022 | CNY | 6.88 | 6.2 | 6.25 | 6.88 | 6.88 | +0.63 (+10.08%) | 103,005,120 |
| 16 May 2022 | CNY | 6.43 | 6.12 | 6.12 | 6.25 | 6.25 | -0.55 (-8.09%) | 81,239,780 |
| 13 May 2022 | CNY | 7 | 6.8 | 6.8 | 6.8 | 6.8 | -0.76 (-10.05%) | 33,958,160 |
| 12 May 2022 | CNY | 8.65 | 7.28 | 8.65 | 7.56 | 7.56 | -0.38 (-4.79%) | 153,146,810 |
| 11 May 2022 | CNY | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | +0.72 (+9.97%) | 4,572,610 |
| 10 May 2022 | CNY | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | +0.66 (+10.06%) | 7,970,730 |
| 9 May 2022 | CNY | 6.56 | 6.04 | 6.04 | 6.56 | 6.56 | +0.6 (+10.07%) | 38,818,610 |
| 6 May 2022 | CNY | 6.29 | 5.96 | 6.1 | 5.96 | 5.96 | -0.41 (-6.44%) | 50,053,940 |
| 5 May 2022 | CNY | 6.66 | 5.94 | 6 | 6.37 | 6.37 | +0.32 (+5.29%) | 73,533,440 |
| 29 Apr 2022 | CNY | 6.18 | 5.83 | 5.92 | 6.05 | 6.05 | +0.2 (+3.42%) | 41,931,020 |
| 28 Apr 2022 | CNY | 6.02 | 5.65 | 5.76 | 5.85 | 5.85 | -0.1 (-1.68%) | 41,089,320 |
| 27 Apr 2022 | CNY | 6.05 | 5.67 | 5.78 | 5.95 | 5.95 | +0.28 (+4.94%) | 47,639,610 |
| 26 Apr 2022 | CNY | 5.67 | 5.22 | 5.26 | 5.67 | 5.67 | +0.52 (+10.10%) | 20,578,380 |
| 25 Apr 2022 | CNY | 5.47 | 5.1 | 5.45 | 5.15 | 5.15 | -0.38 (-6.87%) | 9,715,840 |
| 22 Apr 2022 | CNY | 5.65 | 5.48 | 5.65 | 5.53 | 5.53 | -0.12 (-2.12%) | 7,868,600 |
| 21 Apr 2022 | CNY | 5.88 | 5.6 | 5.86 | 5.65 | 5.65 | -0.27 (-4.56%) | 11,126,770 |
| 20 Apr 2022 | CNY | 5.96 | 5.83 | 5.95 | 5.92 | 5.92 | -0.03 (-0.50%) | 8,278,290 |
| 19 Apr 2022 | CNY | 5.97 | 5.86 | 5.92 | 5.95 | 5.95 | 0.0 (0.0%) | 7,689,500 |
| 18 Apr 2022 | CNY | 5.99 | 5.65 | 5.78 | 5.95 | 5.95 | +0.16 (+2.76%) | 13,674,500 |
| 15 Apr 2022 | CNY | 5.9 | 5.72 | 5.79 | 5.79 | 5.79 | -0.02 (-0.34%) | 9,982,600 |
| 14 Apr 2022 | CNY | 5.95 | 5.69 | 5.69 | 5.81 | 5.81 | +0.09 (+1.57%) | 12,822,200 |
| 13 Apr 2022 | CNY | 5.81 | 5.66 | 5.7 | 5.72 | 5.72 | -0.02 (-0.35%) | 9,844,800 |
| 12 Apr 2022 | CNY | 5.75 | 5.53 | 5.61 | 5.74 | 5.74 | +0.11 (+1.95%) | 8,871,490 |
| 11 Apr 2022 | CNY | 5.77 | 5.57 | 5.68 | 5.63 | 5.63 | -0.04 (-0.71%) | 8,745,840 |
| 8 Apr 2022 | CNY | 5.75 | 5.57 | 5.65 | 5.67 | 5.67 | +0.02 (+0.35%) | 6,980,900 |
| 7 Apr 2022 | CNY | 5.82 | 5.64 | 5.78 | 5.65 | 5.65 | -0.15 (-2.59%) | 9,079,230 |
| 6 Apr 2022 | CNY | 5.81 | 5.62 | 5.65 | 5.8 | 5.8 | +0.14 (+2.47%) | 10,054,830 |
| 1 Apr 2022 | CNY | 5.7 | 5.57 | 5.66 | 5.66 | 5.66 | -0.07 (-1.22%) | 10,691,520 |
