| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 7.6 | 7.7 | 7.5 | 7.65 | 7.65 | +0.06 (+0.79%) | 3,808,300 |
| 27 May 2022 | CNY | 7.56 | 7.8 | 7.54 | 7.59 | 7.59 | -0.02 (-0.26%) | 5,406,303 |
| 26 May 2022 | CNY | 7.61 | 7.91 | 7.4 | 7.61 | 7.61 | +0.28 (+3.82%) | 7,965,068 |
| 25 May 2022 | CNY | 7.2 | 7.34 | 7.17 | 7.33 | 7.33 | +0.11 (+1.52%) | 3,001,101 |
| 24 May 2022 | CNY | 7.55 | 7.55 | 7.21 | 7.22 | 7.22 | -0.36 (-4.75%) | 3,421,910 |
| 23 May 2022 | CNY | 7.56 | 7.58 | 7.48 | 7.58 | 7.58 | +0.04 (+0.53%) | 2,697,600 |
| 20 May 2022 | CNY | 7.59 | 7.6 | 7.47 | 7.54 | 7.54 | +0.01 (+0.13%) | 3,539,047 |
| 19 May 2022 | CNY | 7.33 | 7.6 | 7.31 | 7.53 | 7.53 | +0.13 (+1.76%) | 4,771,337 |
| 18 May 2022 | CNY | 7.27 | 7.47 | 7.22 | 7.4 | 7.4 | +0.18 (+2.49%) | 5,217,000 |
| 17 May 2022 | CNY | 7.28 | 7.3 | 7.14 | 7.22 | 7.22 | -0.06 (-0.82%) | 2,498,257 |
| 16 May 2022 | CNY | 7.4 | 7.48 | 7.24 | 7.28 | 7.28 | -0.09 (-1.22%) | 4,451,300 |
| 13 May 2022 | CNY | 7.45 | 7.54 | 7.35 | 7.37 | 7.37 | -0.05 (-0.67%) | 4,750,225 |
| 12 May 2022 | CNY | 7.2 | 7.61 | 7.17 | 7.42 | 7.42 | -0.09 (-1.20%) | 8,768,468 |
| 11 May 2022 | CNY | 7.33 | 7.94 | 7.33 | 7.51 | 7.51 | +0.29 (+4.02%) | 14,898,168 |
| 10 May 2022 | CNY | 7.09 | 7.28 | 7.03 | 7.22 | 7.22 | +0.07 (+0.98%) | 3,658,340 |
| 9 May 2022 | CNY | 7.08 | 7.18 | 7.07 | 7.15 | 7.15 | +0.06 (+0.85%) | 3,043,970 |
| 6 May 2022 | CNY | 7.03 | 7.13 | 6.95 | 7.09 | 7.09 | -0.08 (-1.12%) | 3,387,050 |
| 5 May 2022 | CNY | 7 | 7.25 | 6.95 | 7.17 | 7.17 | +0.16 (+2.28%) | 5,493,550 |
| 29 Apr 2022 | CNY | 6.9 | 7.1 | 6.88 | 7.01 | 7.01 | 0.0 (0.0%) | 7,532,393 |
| 28 Apr 2022 | CNY | 6.84 | 7.18 | 6.84 | 7.01 | 7.01 | -0.01 (-0.14%) | 5,223,230 |
| 27 Apr 2022 | CNY | 6.48 | 7.04 | 6.45 | 7.02 | 7.02 | +0.19 (+2.78%) | 6,469,000 |
| 26 Apr 2022 | CNY | 7.73 | 7.73 | 6.83 | 6.83 | 6.83 | -0.76 (-10.01%) | 10,976,603 |
| 25 Apr 2022 | CNY | 7.59 | 7.89 | 7.51 | 7.59 | 7.59 | +0.05 (+0.66%) | 12,051,331 |
| 22 Apr 2022 | CNY | 7.45 | 7.8 | 7.3 | 7.54 | 7.54 | +0.24 (+3.29%) | 5,354,632 |
| 21 Apr 2022 | CNY | 7.63 | 7.65 | 7.29 | 7.3 | 7.3 | -0.37 (-4.82%) | 2,808,300 |
| 20 Apr 2022 | CNY | 7.66 | 7.78 | 7.62 | 7.67 | 7.67 | +0.01 (+0.13%) | 2,073,100 |
| 19 Apr 2022 | CNY | 7.65 | 7.71 | 7.57 | 7.66 | 7.66 | +0.04 (+0.52%) | 2,112,000 |
| 18 Apr 2022 | CNY | 7.57 | 7.65 | 7.38 | 7.62 | 7.62 | +0.05 (+0.66%) | 1,874,800 |
| 15 Apr 2022 | CNY | 7.74 | 7.74 | 7.51 | 7.57 | 7.57 | -0.15 (-1.94%) | 3,378,200 |
| 14 Apr 2022 | CNY | 7.65 | 7.8 | 7.65 | 7.72 | 7.72 | +0.07 (+0.92%) | 2,509,800 |
