| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 7.62 | 7.68 | 7.48 | 7.59 | 7.59 | -0.06 (-0.78%) | 3,645,656 |
| 19 May 2022 | CNY | 7.8 | 7.84 | 7.54 | 7.65 | 7.65 | -0.2 (-2.55%) | 6,355,107 |
| 18 May 2022 | CNY | 7.12 | 7.85 | 7.07 | 7.85 | 7.85 | +0.71 (+9.94%) | 2,779,868 |
| 17 May 2022 | CNY | 7.11 | 7.22 | 7 | 7.14 | 7.14 | -0.002 (-0.02%) | 2,066,040 |
| 17 May 2022 |
|
|||||||
| 16 May 2022 | CNY | 7.175 | 7.3167 | 7.0667 | 7.1417 | 7.1417 | +0.025 (+0.35%) | 2,200,377 |
| 13 May 2022 | CNY | 7.1083 | 7.15 | 7.025 | 7.1167 | 7.1167 | +0.017 (+0.24%) | 1,001,568 |
| 12 May 2022 | CNY | 7.0333 | 7.1583 | 6.9583 | 7.1 | 7.1 | +0.1 (+1.43%) | 1,362,408 |
| 11 May 2022 | CNY | 7.0333 | 7.2333 | 6.9667 | 7 | 7 | -0.042 (-0.59%) | 1,518,768 |
| 10 May 2022 | CNY | 6.9583 | 7.0417 | 6.8333 | 7.0417 | 7.0417 | +0.1 (+1.44%) | 1,284,951 |
| 9 May 2022 | CNY | 6.8167 | 7.0083 | 6.7667 | 6.9417 | 6.9417 | +0.142 (+2.08%) | 1,437,744 |
| 6 May 2022 | CNY | 6.7667 | 6.8917 | 6.6 | 6.8 | 6.8 | -0.083 (-1.21%) | 1,659,840 |
| 5 May 2022 | CNY | 6.8083 | 6.9833 | 6.725 | 6.8833 | 6.8833 | +0.025 (+0.36%) | 1,719,000 |
| 29 Apr 2022 | CNY | 6.5417 | 6.9333 | 6.5417 | 6.8583 | 6.8583 | +0.367 (+5.65%) | 2,083,392 |
| 28 Apr 2022 | CNY | 6.6 | 6.7083 | 6.3667 | 6.4917 | 6.4917 | -0.167 (-2.50%) | 1,757,688 |
| 27 Apr 2022 | CNY | 6.4667 | 6.6583 | 6.25 | 6.6583 | 6.6583 | +0.142 (+2.17%) | 2,096,031 |
| 26 Apr 2022 | CNY | 6.8083 | 6.9583 | 6.4667 | 6.5167 | 6.5167 | -0.292 (-4.28%) | 2,641,740 |
| 25 Apr 2022 | CNY | 7.325 | 7.35 | 6.8083 | 6.8083 | 6.8083 | -0.65 (-8.72%) | 2,950,962 |
| 22 Apr 2022 | CNY | 7.3333 | 7.6583 | 7.1667 | 7.4583 | 7.4583 | +0.108 (+1.47%) | 2,842,141 |
| 21 Apr 2022 | CNY | 7.8 | 7.8 | 7.3333 | 7.35 | 7.35 | -0.45 (-5.77%) | 2,434,632 |
| 20 Apr 2022 | CNY | 7.8333 | 7.9667 | 7.725 | 7.8 | 7.8 | -0.033 (-0.43%) | 1,534,872 |
| 19 Apr 2022 | CNY | 7.6833 | 7.8833 | 7.6583 | 7.8333 | 7.8333 | +0.158 (+2.06%) | 1,339,248 |
| 18 Apr 2022 | CNY | 7.6583 | 7.7833 | 7.4833 | 7.675 | 7.675 | +0.033 (+0.44%) | 1,588,920 |
| 15 Apr 2022 | CNY | 7.9 | 7.9 | 7.6 | 7.6417 | 7.6417 | -0.275 (-3.47%) | 1,979,064 |
| 14 Apr 2022 | CNY | 7.8333 | 7.9667 | 7.775 | 7.9167 | 7.9167 | +0.117 (+1.50%) | 1,540,488 |
| 13 Apr 2022 | CNY | 8.0417 | 8.0417 | 7.7917 | 7.8 | 7.8 | -0.2 (-2.50%) | 1,896,816 |
| 12 Apr 2022 | CNY | 7.7833 | 8.0083 | 7.7 | 8 | 8 | +0.183 (+2.34%) | 1,216,416 |
| 11 Apr 2022 | CNY | 8.0833 | 8.1667 | 7.8167 | 7.8167 | 7.8167 | -0.267 (-3.30%) | 1,937,664 |
| 8 Apr 2022 | CNY | 8.2833 | 8.2833 | 8 | 8.0833 | 8.0833 | -0.117 (-1.42%) | 1,723,680 |
| 7 Apr 2022 | CNY | 8.4917 | 8.4917 | 8.1833 | 8.2 | 8.2 | -0.275 (-3.24%) | 2,050,519 |
| 6 Apr 2022 | CNY | 8.2 | 8.5333 | 8.125 | 8.475 | 8.475 | +0.275 (+3.35%) | 3,552,240 |
