| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 6.92 | 6.95 | 6.88 | 6.92 | 6.92 | +0.02 (+0.29%) | 16,469,355 |
| 27 May 2022 | CNY | 6.89 | 6.94 | 6.84 | 6.9 | 6.9 | +0.03 (+0.44%) | 18,366,829 |
| 26 May 2022 | CNY | 6.8 | 6.9 | 6.77 | 6.87 | 6.87 | +0.07 (+1.03%) | 18,530,927 |
| 25 May 2022 | CNY | 6.7 | 6.81 | 6.69 | 6.8 | 6.8 | +0.08 (+1.19%) | 15,207,171 |
| 24 May 2022 | CNY | 6.96 | 6.96 | 6.71 | 6.72 | 6.72 | -0.24 (-3.45%) | 32,730,214 |
| 23 May 2022 | CNY | 6.88 | 7 | 6.86 | 6.96 | 6.96 | +0.1 (+1.46%) | 25,369,938 |
| 20 May 2022 | CNY | 6.78 | 6.86 | 6.77 | 6.86 | 6.86 | +0.1 (+1.48%) | 21,294,115 |
| 19 May 2022 | CNY | 6.71 | 6.77 | 6.67 | 6.76 | 6.76 | -0.03 (-0.44%) | 17,297,940 |
| 18 May 2022 | CNY | 6.78 | 6.82 | 6.74 | 6.79 | 6.79 | +0.01 (+0.15%) | 15,632,576 |
| 17 May 2022 | CNY | 6.8 | 6.8 | 6.71 | 6.78 | 6.78 | -0.02 (-0.29%) | 14,261,868 |
| 16 May 2022 | CNY | 6.82 | 6.85 | 6.75 | 6.8 | 6.8 | +0.04 (+0.59%) | 19,385,338 |
| 13 May 2022 | CNY | 6.7 | 6.76 | 6.68 | 6.76 | 6.76 | +0.08 (+1.20%) | 19,219,291 |
| 12 May 2022 | CNY | 6.64 | 6.71 | 6.63 | 6.68 | 6.68 | 0.0 (0.0%) | 17,417,089 |
| 11 May 2022 | CNY | 6.67 | 6.78 | 6.64 | 6.68 | 6.68 | +0.01 (+0.15%) | 29,930,717 |
| 10 May 2022 | CNY | 6.59 | 6.67 | 6.51 | 6.67 | 6.67 | 0.0 (0.0%) | 28,071,315 |
| 9 May 2022 | CNY | 6.62 | 6.71 | 6.55 | 6.67 | 6.67 | +0.04 (+0.60%) | 14,905,349 |
| 6 May 2022 | CNY | 6.73 | 6.73 | 6.6 | 6.63 | 6.63 | -0.19 (-2.79%) | 28,237,933 |
| 5 May 2022 | CNY | 6.9 | 6.93 | 6.8 | 6.82 | 6.82 | -0.07 (-1.02%) | 36,328,610 |
| 29 Apr 2022 | CNY | 6.75 | 6.89 | 6.7 | 6.89 | 6.89 | +0.18 (+2.68%) | 42,266,405 |
| 28 Apr 2022 | CNY | 6.76 | 6.82 | 6.65 | 6.71 | 6.71 | -0.18 (-2.61%) | 44,887,369 |
| 27 Apr 2022 | CNY | 6.71 | 6.95 | 6.62 | 6.89 | 6.89 | +0.33 (+5.03%) | 53,883,856 |
| 26 Apr 2022 | CNY | 6.61 | 6.72 | 6.4 | 6.56 | 6.56 | +0.03 (+0.46%) | 46,157,424 |
| 25 Apr 2022 | CNY | 6.96 | 6.96 | 6.53 | 6.53 | 6.53 | -0.53 (-7.51%) | 52,018,894 |
| 22 Apr 2022 | CNY | 7 | 7.09 | 6.87 | 7.06 | 7.06 | +0.04 (+0.57%) | 33,845,660 |
| 21 Apr 2022 | CNY | 7.35 | 7.39 | 7 | 7.02 | 7.02 | -0.41 (-5.52%) | 64,575,143 |
| 20 Apr 2022 | CNY | 7.72 | 7.82 | 7.36 | 7.43 | 7.43 | -0.33 (-4.25%) | 60,735,308 |
| 19 Apr 2022 | CNY | 7.68 | 7.82 | 7.62 | 7.76 | 7.76 | +0.08 (+1.04%) | 38,747,825 |
| 18 Apr 2022 | CNY | 7.81 | 7.84 | 7.65 | 7.68 | 7.68 | -0.24 (-3.03%) | 44,046,143 |
| 15 Apr 2022 | CNY | 7.79 | 8.11 | 7.76 | 7.92 | 7.92 | +0.06 (+0.76%) | 101,268,908 |
| 14 Apr 2022 | CNY | 7.62 | 7.87 | 7.6 | 7.86 | 7.86 | +0.24 (+3.15%) | 55,224,029 |
