| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 5.62 | 5.62 | 5.5 | 5.56 | 5.56 | -0.08 (-1.42%) | 11,866,799 |
| 27 May 2022 | CNY | 5.53 | 5.78 | 5.5 | 5.64 | 5.64 | +0.11 (+1.99%) | 20,727,950 |
| 26 May 2022 | CNY | 5.48 | 5.57 | 5.38 | 5.53 | 5.53 | +0.06 (+1.10%) | 12,449,727 |
| 25 May 2022 | CNY | 5.37 | 5.53 | 5.35 | 5.47 | 5.47 | +0.1 (+1.86%) | 13,451,538 |
| 24 May 2022 | CNY | 5.66 | 5.67 | 5.36 | 5.37 | 5.37 | -0.29 (-5.12%) | 19,418,634 |
| 23 May 2022 | CNY | 5.71 | 5.72 | 5.61 | 5.66 | 5.66 | -0.06 (-1.05%) | 18,418,020 |
| 20 May 2022 | CNY | 5.66 | 5.9 | 5.54 | 5.72 | 5.72 | +0.04 (+0.70%) | 33,657,613 |
| 19 May 2022 | CNY | 5.56 | 6.09 | 5.47 | 5.68 | 5.68 | +0.1 (+1.79%) | 47,186,620 |
| 18 May 2022 | CNY | 5.23 | 5.58 | 5.2 | 5.58 | 5.58 | +0.51 (+10.06%) | 14,172,688 |
| 17 May 2022 | CNY | 5.09 | 5.11 | 4.99 | 5.07 | 5.07 | -0.04 (-0.78%) | 6,275,827 |
| 16 May 2022 | CNY | 5.18 | 5.23 | 5.07 | 5.11 | 5.11 | -0.04 (-0.78%) | 6,074,964 |
| 13 May 2022 | CNY | 5.12 | 5.18 | 5.07 | 5.15 | 5.15 | +0.03 (+0.59%) | 6,139,707 |
| 12 May 2022 | CNY | 5.04 | 5.17 | 5.02 | 5.12 | 5.12 | +0.04 (+0.79%) | 6,240,686 |
| 11 May 2022 | CNY | 5.15 | 5.26 | 5.08 | 5.08 | 5.08 | -0.07 (-1.36%) | 12,838,064 |
| 10 May 2022 | CNY | 5.04 | 5.16 | 4.99 | 5.15 | 5.15 | +0.06 (+1.18%) | 7,349,366 |
| 9 May 2022 | CNY | 5.03 | 5.16 | 5.03 | 5.09 | 5.09 | +0.06 (+1.19%) | 5,344,600 |
| 6 May 2022 | CNY | 4.94 | 5.11 | 4.93 | 5.03 | 5.03 | -0.07 (-1.37%) | 7,129,200 |
| 5 May 2022 | CNY | 5.1 | 5.17 | 5.04 | 5.1 | 5.1 | -0.02 (-0.39%) | 8,595,499 |
| 29 Apr 2022 | CNY | 5.05 | 5.17 | 4.98 | 5.12 | 5.12 | +0.19 (+3.85%) | 10,781,956 |
| 28 Apr 2022 | CNY | 5.01 | 5.04 | 4.85 | 4.93 | 4.93 | -0.11 (-2.18%) | 8,874,581 |
| 27 Apr 2022 | CNY | 4.81 | 5.05 | 4.71 | 5.04 | 5.04 | +0.14 (+2.86%) | 12,694,179 |
| 26 Apr 2022 | CNY | 5.23 | 5.3 | 4.86 | 4.9 | 4.9 | -0.31 (-5.95%) | 16,129,770 |
| 25 Apr 2022 | CNY | 5.58 | 5.6 | 5.19 | 5.21 | 5.21 | -0.42 (-7.46%) | 13,963,304 |
| 22 Apr 2022 | CNY | 5.61 | 5.69 | 5.53 | 5.63 | 5.63 | +0.01 (+0.18%) | 7,372,900 |
| 21 Apr 2022 | CNY | 5.82 | 5.88 | 5.62 | 5.62 | 5.62 | -0.29 (-4.91%) | 12,321,865 |
| 20 Apr 2022 | CNY | 6.06 | 6.08 | 5.89 | 5.91 | 5.91 | -0.07 (-1.17%) | 6,031,741 |
| 19 Apr 2022 | CNY | 5.96 | 6.01 | 5.93 | 5.98 | 5.98 | +0.02 (+0.34%) | 4,947,300 |
| 18 Apr 2022 | CNY | 5.93 | 5.97 | 5.8 | 5.96 | 5.96 | +0.03 (+0.51%) | 6,446,419 |
| 15 Apr 2022 | CNY | 6.15 | 6.15 | 5.87 | 5.93 | 5.93 | -0.25 (-4.05%) | 15,440,055 |
| 14 Apr 2022 | CNY | 6.17 | 6.22 | 6.13 | 6.18 | 6.18 | +0.05 (+0.82%) | 6,209,200 |
