| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2022 | CNY | 7.78 | 7.13 | 7.2 | 7.55 | 7.55 | +0.31 (+4.28%) | 19,469,840 |
| 16 May 2022 | CNY | 7.34 | 7.02 | 7.13 | 7.24 | 7.24 | +0.11 (+1.54%) | 13,818,300 |
| 13 May 2022 | CNY | 7.33 | 7.06 | 7.26 | 7.13 | 7.13 | -0.13 (-1.79%) | 17,768,650 |
| 12 May 2022 | CNY | 7.43 | 6.65 | 6.65 | 7.26 | 7.26 | +0.51 (+7.56%) | 27,082,240 |
| 11 May 2022 | CNY | 7.08 | 6.51 | 6.51 | 6.75 | 6.75 | +0.26 (+4.01%) | 21,943,550 |
| 10 May 2022 | CNY | 6.49 | 5.8 | 5.81 | 6.49 | 6.49 | +0.59 (+10%) | 8,338,950 |
| 9 May 2022 | CNY | 5.94 | 5.76 | 5.94 | 5.9 | 5.9 | +0.11 (+1.90%) | 4,305,680 |
| 6 May 2022 | CNY | 5.98 | 5.73 | 5.92 | 5.79 | 5.79 | -0.27 (-4.46%) | 5,857,630 |
| 5 May 2022 | CNY | 6.3 | 6.02 | 6.02 | 6.06 | 6.06 | -0.06 (-0.98%) | 9,738,230 |
| 29 Apr 2022 | CNY | 6.2 | 5.87 | 6.02 | 6.12 | 6.12 | +0.47 (+8.32%) | 13,844,270 |
| 28 Apr 2022 | CNY | 6.1 | 5.5 | 5.64 | 5.65 | 5.65 | +0.01 (+0.18%) | 9,234,210 |
| 27 Apr 2022 | CNY | 5.76 | 5.46 | 5.46 | 5.64 | 5.64 | -0.43 (-7.08%) | 14,932,750 |
| 26 Apr 2022 | CNY | 6.86 | 6.07 | 6.86 | 6.07 | 6.07 | -0.67 (-9.94%) | 19,288,930 |
| 25 Apr 2022 | CNY | 7 | 6.16 | 6.35 | 6.74 | 6.74 | +0.38 (+5.97%) | 19,014,750 |
| 22 Apr 2022 | CNY | 6.78 | 6.3 | 6.71 | 6.36 | 6.36 | -0.46 (-6.74%) | 7,533,470 |
| 21 Apr 2022 | CNY | 7.04 | 6.8 | 6.85 | 6.82 | 6.82 | -0.12 (-1.73%) | 7,335,270 |
| 20 Apr 2022 | CNY | 7.15 | 6.83 | 6.83 | 6.94 | 6.94 | -0.02 (-0.29%) | 9,910,020 |
| 19 Apr 2022 | CNY | 7.04 | 6.69 | 6.7 | 6.96 | 6.96 | -0.13 (-1.83%) | 9,610,510 |
| 18 Apr 2022 | CNY | 7.25 | 6.63 | 6.66 | 7.09 | 7.09 | +0.15 (+2.16%) | 14,160,310 |
| 15 Apr 2022 | CNY | 7.37 | 6.67 | 7.37 | 6.94 | 6.94 | +0.1 (+1.46%) | 19,560,670 |
| 14 Apr 2022 | CNY | 6.84 | 6.22 | 6.22 | 6.84 | 6.84 | +0.62 (+9.97%) | 4,428,230 |
| 13 Apr 2022 | CNY | 6.44 | 6.21 | 6.4 | 6.22 | 6.22 | -0.2 (-3.12%) | 2,438,900 |
| 12 Apr 2022 | CNY | 6.42 | 6.03 | 6.03 | 6.42 | 6.42 | +0.32 (+5.25%) | 3,336,920 |
| 11 Apr 2022 | CNY | 6.29 | 6.01 | 6.27 | 6.1 | 6.1 | -0.16 (-2.56%) | 2,888,520 |
| 8 Apr 2022 | CNY | 6.39 | 6.14 | 6.39 | 6.26 | 6.26 | -0.1 (-1.57%) | 3,086,740 |
| 7 Apr 2022 | CNY | 6.57 | 6.35 | 6.4 | 6.36 | 6.36 | -0.09 (-1.40%) | 3,439,130 |
| 6 Apr 2022 | CNY | 6.5 | 6.26 | 6.3 | 6.45 | 6.45 | +0.11 (+1.74%) | 3,628,020 |
| 1 Apr 2022 | CNY | 6.47 | 6.29 | 6.33 | 6.34 | 6.34 | -0.07 (-1.09%) | 3,358,800 |
| 31 Mar 2022 | CNY | 6.44 | 6.21 | 6.29 | 6.41 | 6.41 | +0.08 (+1.26%) | 2,840,000 |
| 30 Mar 2022 | CNY | 6.4 | 6.27 | 6.31 | 6.33 | 6.33 | +0.04 (+0.64%) | 2,540,100 |
