| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2022 | CNY | 6.85 | 6.94 | 6.84 | 6.94 | 6.94 | +0.05 (+0.73%) | 639,108 |
| 18 May 2022 | CNY | 6.83 | 6.98 | 6.81 | 6.89 | 6.89 | +0.07 (+1.03%) | 644,616 |
| 17 May 2022 | CNY | 6.88 | 6.9 | 6.77 | 6.82 | 6.82 | -0.1 (-1.45%) | 766,950 |
| 16 May 2022 | CNY | 6.95 | 6.99 | 6.89 | 6.92 | 6.92 | +0.02 (+0.29%) | 439,305 |
| 13 May 2022 | CNY | 6.87 | 6.91 | 6.83 | 6.9 | 6.9 | +0.03 (+0.44%) | 374,269 |
| 12 May 2022 | CNY | 6.86 | 6.92 | 6.79 | 6.87 | 6.87 | +0.04 (+0.59%) | 631,262 |
| 11 May 2022 | CNY | 6.86 | 7.01 | 6.82 | 6.83 | 6.83 | -0.05 (-0.73%) | 1,026,893 |
| 10 May 2022 | CNY | 6.77 | 6.91 | 6.72 | 6.88 | 6.88 | +0.05 (+0.73%) | 713,804 |
| 9 May 2022 | CNY | 6.73 | 6.86 | 6.69 | 6.83 | 6.83 | +0.13 (+1.94%) | 504,134 |
| 6 May 2022 | CNY | 6.75 | 6.79 | 6.66 | 6.7 | 6.7 | -0.12 (-1.76%) | 665,306 |
| 5 May 2022 | CNY | 6.75 | 6.85 | 6.66 | 6.82 | 6.82 | +0.07 (+1.04%) | 890,374 |
| 29 Apr 2022 | CNY | 6.65 | 6.79 | 6.55 | 6.75 | 6.75 | +0.22 (+3.37%) | 1,232,709 |
| 28 Apr 2022 | CNY | 6.74 | 6.81 | 6.51 | 6.53 | 6.53 | -0.17 (-2.54%) | 854,336 |
| 27 Apr 2022 | CNY | 6.78 | 6.81 | 6.48 | 6.7 | 6.7 | -0.01 (-0.15%) | 1,246,272 |
| 26 Apr 2022 | CNY | 7.03 | 7.1 | 6.71 | 6.71 | 6.71 | -0.26 (-3.73%) | 957,473 |
| 25 Apr 2022 | CNY | 7.62 | 7.63 | 6.97 | 6.97 | 6.97 | -0.7 (-9.13%) | 1,771,518 |
| 22 Apr 2022 | CNY | 7.63 | 7.76 | 7.6 | 7.67 | 7.67 | +0.03 (+0.39%) | 615,698 |
| 21 Apr 2022 | CNY | 7.86 | 7.88 | 7.63 | 7.64 | 7.64 | -0.2 (-2.55%) | 895,326 |
| 20 Apr 2022 | CNY | 7.9 | 7.9 | 7.8 | 7.84 | 7.84 | -0.01 (-0.13%) | 433,914 |
| 19 Apr 2022 | CNY | 7.88 | 7.9 | 7.81 | 7.85 | 7.85 | -0.02 (-0.25%) | 527,326 |
| 18 Apr 2022 | CNY | 7.71 | 7.9 | 7.66 | 7.87 | 7.87 | +0.16 (+2.08%) | 875,281 |
| 15 Apr 2022 | CNY | 7.8 | 7.81 | 7.69 | 7.71 | 7.71 | -0.1 (-1.28%) | 563,605 |
| 14 Apr 2022 | CNY | 7.81 | 7.82 | 7.73 | 7.81 | 7.81 | +0.06 (+0.77%) | 462,680 |
| 13 Apr 2022 | CNY | 7.79 | 7.8 | 7.68 | 7.75 | 7.75 | -0.05 (-0.64%) | 541,853 |
| 12 Apr 2022 | CNY | 7.69 | 7.84 | 7.63 | 7.8 | 7.8 | +0.1 (+1.30%) | 509,950 |
| 11 Apr 2022 | CNY | 7.94 | 7.94 | 7.65 | 7.7 | 7.7 | -0.18 (-2.28%) | 834,579 |
| 8 Apr 2022 | CNY | 7.9 | 7.94 | 7.8 | 7.88 | 7.88 | -0.01 (-0.13%) | 499,990 |
| 7 Apr 2022 | CNY | 8 | 8 | 7.89 | 7.89 | 7.89 | -0.12 (-1.50%) | 573,623 |
| 6 Apr 2022 | CNY | 7.93 | 8.05 | 7.92 | 8.01 | 8.01 | +0.07 (+0.88%) | 581,855 |
| 1 Apr 2022 | CNY | 7.9 | 7.98 | 7.87 | 7.94 | 7.94 | +0.04 (+0.51%) | 604,348 |
