| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2022 | CNY | 7.3 | 7.96 | 7.25 | 7.76 | 7.76 | +0.26 (+3.47%) | 35,013,776 |
| 18 May 2022 | CNY | 7.43 | 7.57 | 7.16 | 7.5 | 7.5 | -0.08 (-1.06%) | 29,073,453 |
| 17 May 2022 | CNY | 7.48 | 7.79 | 7.35 | 7.58 | 7.58 | +0.23 (+3.13%) | 51,003,926 |
| 16 May 2022 | CNY | 6.72 | 7.35 | 6.72 | 7.35 | 7.35 | +0.67 (+10.03%) | 35,426,298 |
| 13 May 2022 | CNY | 7.1 | 7.24 | 6.66 | 6.68 | 6.68 | -0.41 (-5.78%) | 29,757,374 |
| 12 May 2022 | CNY | 7.06 | 7.17 | 6.96 | 7.09 | 7.09 | -0.1 (-1.39%) | 10,064,636 |
| 11 May 2022 | CNY | 7.23 | 7.33 | 7.12 | 7.19 | 7.19 | -0.12 (-1.64%) | 16,067,533 |
| 10 May 2022 | CNY | 7.4 | 7.57 | 7.1 | 7.31 | 7.31 | +0.03 (+0.41%) | 23,155,120 |
| 9 May 2022 | CNY | 7.04 | 7.28 | 7.04 | 7.28 | 7.28 | +0.66 (+9.97%) | 8,478,531 |
| 6 May 2022 | CNY | 6.48 | 6.7 | 6.4 | 6.62 | 6.62 | 0.0 (0.0%) | 3,553,450 |
| 5 May 2022 | CNY | 6.55 | 6.77 | 6.5 | 6.62 | 6.62 | +0.02 (+0.30%) | 4,619,551 |
| 29 Apr 2022 | CNY | 6.22 | 6.83 | 6.21 | 6.6 | 6.6 | +0.3 (+4.76%) | 8,875,743 |
| 28 Apr 2022 | CNY | 6.26 | 6.32 | 5.98 | 6.3 | 6.3 | +0.04 (+0.64%) | 9,556,243 |
| 27 Apr 2022 | CNY | 5.5 | 6.26 | 5.3 | 6.26 | 6.26 | +0.57 (+10.02%) | 12,251,418 |
| 26 Apr 2022 | CNY | 6.19 | 6.28 | 5.61 | 5.69 | 5.69 | -0.5 (-8.08%) | 7,549,283 |
| 25 Apr 2022 | CNY | 6.7 | 6.71 | 6.14 | 6.19 | 6.19 | -0.63 (-9.24%) | 9,341,387 |
| 22 Apr 2022 | CNY | 6.72 | 6.93 | 6.63 | 6.82 | 6.82 | +0.08 (+1.19%) | 7,336,823 |
| 21 Apr 2022 | CNY | 6.67 | 6.77 | 6.63 | 6.74 | 6.74 | +0.01 (+0.15%) | 8,092,408 |
| 20 Apr 2022 | CNY | 6.74 | 6.95 | 6.67 | 6.73 | 6.73 | -0.16 (-2.32%) | 7,827,072 |
| 19 Apr 2022 | CNY | 7 | 7.15 | 6.79 | 6.89 | 6.89 | -0.06 (-0.86%) | 12,616,193 |
| 18 Apr 2022 | CNY | 6.9 | 7.02 | 6.52 | 6.95 | 6.95 | +0.22 (+3.27%) | 16,364,374 |
| 15 Apr 2022 | CNY | 6.51 | 6.81 | 6.37 | 6.73 | 6.73 | +0.2 (+3.06%) | 8,868,570 |
| 14 Apr 2022 | CNY | 6.48 | 6.55 | 6.38 | 6.53 | 6.53 | +0.12 (+1.87%) | 4,239,973 |
| 13 Apr 2022 | CNY | 6.31 | 6.52 | 6.27 | 6.41 | 6.41 | +0.1 (+1.58%) | 5,749,520 |
| 12 Apr 2022 | CNY | 6.19 | 6.31 | 6.08 | 6.31 | 6.31 | +0.18 (+2.94%) | 2,534,720 |
| 11 Apr 2022 | CNY | 6.31 | 6.36 | 6.07 | 6.13 | 6.13 | -0.2 (-3.16%) | 3,767,213 |
| 8 Apr 2022 | CNY | 6.41 | 6.45 | 6 | 6.33 | 6.33 | -0.09 (-1.40%) | 3,676,650 |
| 7 Apr 2022 | CNY | 6.6 | 6.65 | 6.41 | 6.42 | 6.42 | -0.21 (-3.17%) | 4,272,400 |
| 6 Apr 2022 | CNY | 6.55 | 6.63 | 6.48 | 6.63 | 6.63 | +0.11 (+1.69%) | 4,753,158 |
| 1 Apr 2022 | CNY | 6.57 | 6.58 | 6.46 | 6.52 | 6.52 | -0.05 (-0.76%) | 3,081,210 |
