| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 7.53 | 7.66 | 7.52 | 7.6 | 7.6 | +0.09 (+1.20%) | 27,448,074 |
| 19 May 2022 | CNY | 7.46 | 7.52 | 7.41 | 7.51 | 7.51 | -0.08 (-1.05%) | 20,349,442 |
| 18 May 2022 | CNY | 7.55 | 7.63 | 7.5 | 7.59 | 7.59 | +0.06 (+0.80%) | 26,783,225 |
| 17 May 2022 | CNY | 7.52 | 7.57 | 7.46 | 7.53 | 7.53 | +0.02 (+0.27%) | 18,882,629 |
| 16 May 2022 | CNY | 7.67 | 7.68 | 7.48 | 7.51 | 7.51 | -0.11 (-1.44%) | 21,833,055 |
| 13 May 2022 | CNY | 7.67 | 7.72 | 7.54 | 7.62 | 7.62 | 0.0 (0.0%) | 22,135,654 |
| 12 May 2022 | CNY | 7.52 | 7.74 | 7.52 | 7.62 | 7.62 | 0.0 (0.0%) | 26,494,637 |
| 11 May 2022 | CNY | 7.64 | 7.88 | 7.6 | 7.62 | 7.62 | -0.09 (-1.17%) | 62,555,727 |
| 10 May 2022 | CNY | 7.18 | 7.97 | 7.16 | 7.71 | 7.71 | +0.46 (+6.34%) | 72,073,924 |
| 9 May 2022 | CNY | 7.18 | 7.32 | 7.17 | 7.25 | 7.25 | +0.05 (+0.69%) | 16,436,257 |
| 6 May 2022 | CNY | 7.28 | 7.39 | 7.18 | 7.2 | 7.2 | -0.22 (-2.96%) | 28,718,574 |
| 5 May 2022 | CNY | 7.37 | 7.46 | 7.31 | 7.42 | 7.42 | -0.05 (-0.67%) | 30,965,862 |
| 29 Apr 2022 | CNY | 7.49 | 7.62 | 7.35 | 7.47 | 7.47 | +0.2 (+2.75%) | 54,988,328 |
| 28 Apr 2022 | CNY | 7.52 | 7.56 | 7.15 | 7.27 | 7.27 | -0.41 (-5.34%) | 56,885,105 |
| 27 Apr 2022 | CNY | 7.6 | 7.74 | 7.24 | 7.68 | 7.68 | -0.34 (-4.24%) | 95,336,965 |
| 26 Apr 2022 | CNY | 8.88 | 8.93 | 8.02 | 8.02 | 8.02 | -0.89 (-9.99%) | 118,161,488 |
| 25 Apr 2022 | CNY | 8.79 | 9.32 | 8.78 | 8.91 | 8.91 | -0.1 (-1.11%) | 115,154,103 |
| 22 Apr 2022 | CNY | 9.07 | 9.49 | 8.96 | 9.01 | 9.01 | -0.36 (-3.84%) | 130,242,553 |
| 21 Apr 2022 | CNY | 8.7 | 9.65 | 8.64 | 9.37 | 9.37 | +0.6 (+6.84%) | 178,047,727 |
| 20 Apr 2022 | CNY | 8.74 | 8.95 | 8.7 | 8.77 | 8.77 | +0.04 (+0.46%) | 43,362,031 |
| 19 Apr 2022 | CNY | 8.85 | 8.9 | 8.65 | 8.73 | 8.73 | -0.26 (-2.89%) | 44,702,552 |
| 18 Apr 2022 | CNY | 8.42 | 9.3 | 8.37 | 8.99 | 8.99 | +0.33 (+3.81%) | 81,921,948 |
| 15 Apr 2022 | CNY | 8.24 | 9.11 | 8.21 | 8.66 | 8.66 | +0.38 (+4.59%) | 61,085,277 |
| 14 Apr 2022 | CNY | 8.23 | 8.34 | 8.16 | 8.28 | 8.28 | +0.15 (+1.85%) | 18,056,580 |
| 13 Apr 2022 | CNY | 8.15 | 8.25 | 8.11 | 8.13 | 8.13 | -0.08 (-0.97%) | 12,575,759 |
| 12 Apr 2022 | CNY | 8.04 | 8.29 | 7.93 | 8.21 | 8.21 | +0.17 (+2.11%) | 20,751,995 |
| 11 Apr 2022 | CNY | 8.22 | 8.22 | 8 | 8.04 | 8.04 | -0.24 (-2.90%) | 15,128,807 |
| 8 Apr 2022 | CNY | 8.2 | 8.31 | 8.1 | 8.28 | 8.28 | +0.1 (+1.22%) | 13,479,599 |
| 7 Apr 2022 | CNY | 8.31 | 8.39 | 8.18 | 8.18 | 8.18 | -0.17 (-2.04%) | 12,808,775 |
| 6 Apr 2022 | CNY | 8.31 | 8.39 | 8.27 | 8.35 | 8.35 | +0.04 (+0.48%) | 10,240,834 |
