| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2022 | CNY | 7.58 | 7.52 | 7.57 | 7.58 | 7.58 | -0.04 (-0.52%) | 3,618,160 |
| 18 May 2022 | CNY | 7.64 | 7.59 | 7.62 | 7.62 | 7.62 | -0.01 (-0.13%) | 3,237,590 |
| 17 May 2022 | CNY | 7.68 | 7.58 | 7.64 | 7.63 | 7.63 | -0.03 (-0.39%) | 3,743,200 |
| 16 May 2022 | CNY | 7.76 | 7.64 | 7.71 | 7.66 | 7.66 | -0.04 (-0.52%) | 3,774,260 |
| 13 May 2022 | CNY | 7.71 | 7.61 | 7.62 | 7.7 | 7.7 | +0.09 (+1.18%) | 5,268,910 |
| 12 May 2022 | CNY | 7.66 | 7.56 | 7.6 | 7.61 | 7.61 | -0.03 (-0.39%) | 4,121,040 |
| 11 May 2022 | CNY | 7.7 | 7.57 | 7.58 | 7.64 | 7.64 | +0.03 (+0.39%) | 6,552,650 |
| 10 May 2022 | CNY | 7.62 | 7.43 | 7.55 | 7.61 | 7.61 | +0.03 (+0.40%) | 6,183,310 |
| 9 May 2022 | CNY | 7.63 | 7.55 | 7.57 | 7.58 | 7.58 | +0.01 (+0.13%) | 3,675,880 |
| 6 May 2022 | CNY | 7.65 | 7.55 | 7.57 | 7.57 | 7.57 | -0.18 (-2.32%) | 5,374,850 |
| 5 May 2022 | CNY | 7.82 | 7.57 | 7.58 | 7.75 | 7.75 | +0.02 (+0.26%) | 9,209,250 |
| 29 Apr 2022 | CNY | 7.74 | 7.51 | 7.53 | 7.73 | 7.73 | +0.14 (+1.84%) | 8,062,400 |
| 28 Apr 2022 | CNY | 7.72 | 7.49 | 7.58 | 7.59 | 7.59 | -0.06 (-0.78%) | 6,755,830 |
| 27 Apr 2022 | CNY | 7.65 | 7.3 | 7.35 | 7.65 | 7.65 | +0.13 (+1.73%) | 10,346,140 |
| 26 Apr 2022 | CNY | 7.85 | 7.46 | 7.82 | 7.52 | 7.52 | -0.29 (-3.71%) | 14,532,630 |
| 25 Apr 2022 | CNY | 8.28 | 7.8 | 8.28 | 7.81 | 7.81 | -0.57 (-6.80%) | 19,544,630 |
| 22 Apr 2022 | CNY | 8.46 | 8.26 | 8.35 | 8.38 | 8.38 | +0.02 (+0.24%) | 12,610,500 |
| 21 Apr 2022 | CNY | 8.56 | 8.35 | 8.53 | 8.36 | 8.36 | -0.2 (-2.34%) | 18,604,700 |
| 20 Apr 2022 | CNY | 8.7 | 8.51 | 8.69 | 8.56 | 8.56 | -0.12 (-1.38%) | 15,828,300 |
| 19 Apr 2022 | CNY | 8.71 | 8.63 | 8.66 | 8.68 | 8.68 | +0.01 (+0.12%) | 11,846,480 |
| 18 Apr 2022 | CNY | 8.83 | 8.65 | 8.82 | 8.67 | 8.67 | -0.26 (-2.91%) | 17,745,940 |
| 15 Apr 2022 | CNY | 8.98 | 8.72 | 8.72 | 8.93 | 8.93 | +0.12 (+1.36%) | 17,225,620 |
| 14 Apr 2022 | CNY | 8.95 | 8.77 | 8.92 | 8.81 | 8.81 | -0.05 (-0.56%) | 16,854,600 |
| 13 Apr 2022 | CNY | 8.95 | 8.81 | 8.83 | 8.86 | 8.86 | -0.03 (-0.34%) | 13,092,300 |
| 12 Apr 2022 | CNY | 8.94 | 8.62 | 8.72 | 8.89 | 8.89 | +0.19 (+2.18%) | 19,186,700 |
| 11 Apr 2022 | CNY | 9.02 | 8.65 | 9.02 | 8.7 | 8.7 | -0.28 (-3.12%) | 17,398,110 |
| 8 Apr 2022 | CNY | 9.15 | 8.89 | 9.14 | 8.98 | 8.98 | -0.06 (-0.66%) | 23,058,270 |
| 7 Apr 2022 | CNY | 9.4 | 8.97 | 9.36 | 9.04 | 9.04 | -0.3 (-3.21%) | 23,708,410 |
| 6 Apr 2022 | CNY | 9.37 | 9.13 | 9.18 | 9.34 | 9.34 | +0.14 (+1.52%) | 22,550,370 |
| 1 Apr 2022 | CNY | 9.38 | 9 | 9.03 | 9.2 | 9.2 | +0.08 (+0.88%) | 30,059,500 |
