| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2022 | CNY | 7.63 | 7.4 | 7.55 | 7.6 | 7.6 | +0.06 (+0.80%) | 1,220,380 |
| 25 May 2022 | CNY | 7.55 | 7.32 | 7.48 | 7.54 | 7.54 | +0.14 (+1.89%) | 1,088,820 |
| 24 May 2022 | CNY | 7.89 | 7.4 | 7.87 | 7.4 | 7.4 | -0.5 (-6.33%) | 1,819,430 |
| 23 May 2022 | CNY | 8 | 7.83 | 7.87 | 7.9 | 7.9 | +0.06 (+0.77%) | 1,744,530 |
| 20 May 2022 | CNY | 7.87 | 7.73 | 7.8 | 7.84 | 7.84 | -0.09 (-1.13%) | 1,685,400 |
| 19 May 2022 | CNY | 7.93 | 7.68 | 7.88 | 7.93 | 7.93 | -0.11 (-1.37%) | 1,823,360 |
| 18 May 2022 | CNY | 8.22 | 7.9 | 8.2 | 8.04 | 8.04 | -0.33 (-3.94%) | 2,634,530 |
| 17 May 2022 | CNY | 8.6 | 7.76 | 8.14 | 8.37 | 8.37 | +0.31 (+3.85%) | 5,448,670 |
| 16 May 2022 | CNY | 8.06 | 7.23 | 7.23 | 8.06 | 8.06 | +0.73 (+9.96%) | 2,003,870 |
| 13 May 2022 | CNY | 8.11 | 7.25 | 8.06 | 7.33 | 7.33 | -0.06 (-0.81%) | 1,788,160 |
| 12 May 2022 | CNY | 7.44 | 7.21 | 7.22 | 7.39 | 7.39 | +0.06 (+0.82%) | 651,180 |
| 11 May 2022 | CNY | 7.49 | 7.3 | 7.35 | 7.33 | 7.33 | -0.04 (-0.54%) | 686,840 |
| 10 May 2022 | CNY | 7.41 | 7.17 | 7.23 | 7.37 | 7.37 | +0.08 (+1.10%) | 546,190 |
| 9 May 2022 | CNY | 7.39 | 7.11 | 7.18 | 7.29 | 7.29 | +0.08 (+1.11%) | 534,070 |
| 6 May 2022 | CNY | 7.39 | 7.06 | 7.1 | 7.21 | 7.21 | -0.12 (-1.64%) | 758,700 |
| 5 May 2022 | CNY | 7.45 | 6.9 | 7.1 | 7.33 | 7.33 | +0.34 (+4.86%) | 1,352,170 |
| 29 Apr 2022 | CNY | 7.05 | 6.72 | 6.91 | 6.99 | 6.99 | +0.18 (+2.64%) | 902,030 |
| 28 Apr 2022 | CNY | 6.96 | 6.7 | 6.96 | 6.81 | 6.81 | +0.01 (+0.15%) | 794,480 |
| 27 Apr 2022 | CNY | 6.85 | 6.48 | 6.71 | 6.8 | 6.8 | +0.09 (+1.34%) | 1,267,800 |
| 26 Apr 2022 | CNY | 7.09 | 6.7 | 7.02 | 6.71 | 6.71 | -0.31 (-4.42%) | 1,247,160 |
| 25 Apr 2022 | CNY | 7.68 | 7.02 | 7.65 | 7.02 | 7.02 | -0.78 (-10%) | 1,379,630 |
| 22 Apr 2022 | CNY | 7.93 | 7.66 | 7.83 | 7.8 | 7.8 | +0.07 (+0.91%) | 843,200 |
| 21 Apr 2022 | CNY | 8.07 | 7.7 | 8.03 | 7.73 | 7.73 | -0.3 (-3.74%) | 1,025,500 |
| 20 Apr 2022 | CNY | 8.26 | 7.99 | 8.18 | 8.03 | 8.03 | -0.15 (-1.83%) | 762,470 |
| 19 Apr 2022 | CNY | 8.49 | 8.14 | 8.3 | 8.18 | 8.18 | -0.12 (-1.45%) | 686,510 |
| 18 Apr 2022 | CNY | 8.39 | 8.04 | 8.24 | 8.3 | 8.3 | +0.04 (+0.48%) | 775,400 |
| 15 Apr 2022 | CNY | 8.47 | 8.18 | 8.47 | 8.26 | 8.26 | -0.25 (-2.94%) | 1,245,320 |
| 14 Apr 2022 | CNY | 8.66 | 8.41 | 8.55 | 8.51 | 8.51 | -0.01 (-0.12%) | 1,025,300 |
| 13 Apr 2022 | CNY | 8.75 | 8.5 | 8.75 | 8.52 | 8.52 | -0.27 (-3.07%) | 933,040 |
| 12 Apr 2022 | CNY | 8.8 | 8.53 | 8.69 | 8.79 | 8.79 | +0.06 (+0.69%) | 888,700 |
