| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2022 | CNY | 6.4 | 6.05 | 6.37 | 6.07 | 6.07 | -0.3 (-4.71%) | 2,541,400 |
| 23 May 2022 | CNY | 6.43 | 6.21 | 6.25 | 6.37 | 6.37 | +0.12 (+1.92%) | 2,162,720 |
| 20 May 2022 | CNY | 6.27 | 6.21 | 6.22 | 6.25 | 6.25 | +0.04 (+0.64%) | 1,587,300 |
| 19 May 2022 | CNY | 6.23 | 6.1 | 6.13 | 6.21 | 6.21 | +0.01 (+0.16%) | 1,326,200 |
| 18 May 2022 | CNY | 6.26 | 6.11 | 6.16 | 6.2 | 6.2 | +0.05 (+0.81%) | 2,346,900 |
| 17 May 2022 | CNY | 6.23 | 6.09 | 6.16 | 6.15 | 6.15 | -0.03 (-0.49%) | 1,611,000 |
| 16 May 2022 | CNY | 6.28 | 6.16 | 6.28 | 6.18 | 6.18 | -0.03 (-0.48%) | 1,361,900 |
| 13 May 2022 | CNY | 6.23 | 6.12 | 6.13 | 6.21 | 6.21 | +0.07 (+1.14%) | 2,082,300 |
| 12 May 2022 | CNY | 6.19 | 6 | 6.07 | 6.14 | 6.14 | +0.04 (+0.66%) | 2,443,340 |
| 11 May 2022 | CNY | 6.36 | 6.09 | 6.27 | 6.1 | 6.1 | -0.11 (-1.77%) | 3,260,870 |
| 10 May 2022 | CNY | 6.22 | 5.99 | 6.1 | 6.21 | 6.21 | +0.11 (+1.80%) | 2,903,900 |
| 9 May 2022 | CNY | 6.14 | 5.96 | 6.04 | 6.1 | 6.1 | +0.1 (+1.67%) | 1,548,970 |
| 6 May 2022 | CNY | 6.06 | 5.87 | 5.95 | 6 | 6 | -0.08 (-1.32%) | 1,607,070 |
| 5 May 2022 | CNY | 6.18 | 5.95 | 6.09 | 6.08 | 6.08 | +0.04 (+0.66%) | 2,172,200 |
| 29 Apr 2022 | CNY | 6.14 | 5.72 | 5.73 | 6.04 | 6.04 | +0.38 (+6.71%) | 3,386,900 |
| 28 Apr 2022 | CNY | 5.96 | 5.58 | 5.94 | 5.66 | 5.66 | -0.28 (-4.71%) | 3,132,630 |
| 27 Apr 2022 | CNY | 5.98 | 5.6 | 5.72 | 5.94 | 5.94 | -0.04 (-0.67%) | 4,228,400 |
| 26 Apr 2022 | CNY | 6.21 | 5.95 | 6.17 | 5.98 | 5.98 | -0.17 (-2.76%) | 2,784,800 |
| 25 Apr 2022 | CNY | 6.72 | 6.11 | 6.65 | 6.15 | 6.15 | -0.64 (-9.43%) | 4,230,300 |
| 22 Apr 2022 | CNY | 6.84 | 6.65 | 6.77 | 6.79 | 6.79 | -0.02 (-0.29%) | 2,659,700 |
| 21 Apr 2022 | CNY | 7.25 | 6.75 | 7.21 | 6.81 | 6.81 | -0.41 (-5.68%) | 5,426,600 |
| 20 Apr 2022 | CNY | 7.39 | 7.17 | 7.23 | 7.22 | 7.22 | -0.07 (-0.96%) | 2,591,500 |
| 19 Apr 2022 | CNY | 7.31 | 7.13 | 7.13 | 7.29 | 7.29 | +0.12 (+1.67%) | 2,093,700 |
| 18 Apr 2022 | CNY | 7.2 | 7.04 | 7.2 | 7.17 | 7.17 | +0.01 (+0.14%) | 2,618,200 |
| 15 Apr 2022 | CNY | 7.38 | 7.11 | 7.35 | 7.16 | 7.16 | -0.21 (-2.85%) | 3,477,300 |
| 14 Apr 2022 | CNY | 7.45 | 7.2 | 7.35 | 7.37 | 7.37 | 0.0 (0.0%) | 3,665,100 |
| 13 Apr 2022 | CNY | 7.55 | 7.27 | 7.32 | 7.37 | 7.37 | -0.03 (-0.41%) | 5,251,200 |
| 12 Apr 2022 | CNY | 7.4 | 7.08 | 7.15 | 7.4 | 7.4 | +0.19 (+2.64%) | 4,594,810 |
| 11 Apr 2022 | CNY | 7.34 | 7.14 | 7.23 | 7.21 | 7.21 | -0.02 (-0.28%) | 5,008,900 |
| 8 Apr 2022 | CNY | 7.25 | 7.01 | 7.14 | 7.23 | 7.23 | +0.11 (+1.54%) | 4,007,910 |
