| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 6.61 | 6.8 | 6.59 | 6.74 | 6.74 | +0.14 (+2.12%) | 10,188,492 |
| 27 May 2022 | CNY | 6.61 | 6.69 | 6.5 | 6.6 | 6.6 | -0.01 (-0.15%) | 6,151,200 |
| 26 May 2022 | CNY | 6.65 | 6.69 | 6.48 | 6.61 | 6.61 | -0.04 (-0.60%) | 6,803,514 |
| 25 May 2022 | CNY | 6.42 | 6.73 | 6.42 | 6.65 | 6.65 | +0.25 (+3.91%) | 10,643,101 |
| 24 May 2022 | CNY | 6.72 | 6.83 | 6.4 | 6.4 | 6.4 | -0.35 (-5.19%) | 14,610,390 |
| 23 May 2022 | CNY | 6.63 | 6.85 | 6.55 | 6.75 | 6.75 | +0.17 (+2.58%) | 15,061,900 |
| 20 May 2022 | CNY | 6.45 | 6.7 | 6.37 | 6.58 | 6.58 | +0.21 (+3.30%) | 16,969,699 |
| 19 May 2022 | CNY | 6.3 | 6.4 | 6.26 | 6.37 | 6.37 | -0.01 (-0.16%) | 6,733,500 |
| 18 May 2022 | CNY | 6.23 | 6.55 | 6.19 | 6.38 | 6.38 | +0.17 (+2.74%) | 12,834,065 |
| 17 May 2022 | CNY | 6.25 | 6.33 | 6.15 | 6.21 | 6.21 | -0.04 (-0.64%) | 6,679,277 |
| 16 May 2022 | CNY | 6.21 | 6.29 | 6.17 | 6.25 | 6.25 | +0.04 (+0.64%) | 6,171,100 |
| 13 May 2022 | CNY | 6.18 | 6.22 | 6.13 | 6.21 | 6.21 | +0.03 (+0.49%) | 6,004,985 |
| 12 May 2022 | CNY | 6.1 | 6.21 | 6.05 | 6.18 | 6.18 | +0.08 (+1.31%) | 6,950,750 |
| 11 May 2022 | CNY | 6.06 | 6.29 | 6.06 | 6.1 | 6.1 | +0.02 (+0.33%) | 10,345,800 |
| 10 May 2022 | CNY | 5.92 | 6.08 | 5.88 | 6.08 | 6.08 | +0.06 (+1.00%) | 6,989,054 |
| 9 May 2022 | CNY | 5.95 | 6.13 | 5.89 | 6.02 | 6.02 | +0.1 (+1.69%) | 5,870,900 |
| 6 May 2022 | CNY | 6 | 6.03 | 5.81 | 5.92 | 5.92 | -0.19 (-3.11%) | 9,675,183 |
| 5 May 2022 | CNY | 6.14 | 6.2 | 6.05 | 6.11 | 6.11 | -0.03 (-0.49%) | 9,470,087 |
| 29 Apr 2022 | CNY | 6 | 6.27 | 5.92 | 6.14 | 6.14 | +0.15 (+2.50%) | 12,529,400 |
| 28 Apr 2022 | CNY | 5.67 | 6.15 | 5.67 | 5.99 | 5.99 | -0.3 (-4.77%) | 15,756,647 |
| 27 Apr 2022 | CNY | 5.86 | 6.33 | 5.67 | 6.29 | 6.29 | +0.09 (+1.45%) | 18,562,445 |
| 26 Apr 2022 | CNY | 6.66 | 6.67 | 6.2 | 6.2 | 6.2 | -0.69 (-10.01%) | 19,251,459 |
| 25 Apr 2022 | CNY | 7.42 | 7.43 | 6.89 | 6.89 | 6.89 | -0.76 (-9.93%) | 15,784,682 |
| 22 Apr 2022 | CNY | 7.61 | 7.8 | 7.4 | 7.65 | 7.65 | -0.09 (-1.16%) | 14,550,660 |
| 21 Apr 2022 | CNY | 8.3 | 8.34 | 7.7 | 7.74 | 7.74 | -0.66 (-7.86%) | 20,049,779 |
| 20 Apr 2022 | CNY | 8.41 | 8.62 | 8.33 | 8.4 | 8.4 | -0.25 (-2.89%) | 13,260,927 |
| 19 Apr 2022 | CNY | 8.48 | 8.71 | 8.48 | 8.65 | 8.65 | +0.25 (+2.98%) | 16,940,550 |
| 18 Apr 2022 | CNY | 8.34 | 8.45 | 8.1 | 8.4 | 8.4 | +0.01 (+0.12%) | 15,873,901 |
| 15 Apr 2022 | CNY | 8.67 | 8.8 | 8.35 | 8.39 | 8.39 | -0.36 (-4.11%) | 22,577,677 |
| 14 Apr 2022 | CNY | 8.7 | 8.95 | 8.53 | 8.75 | 8.75 | +0.03 (+0.34%) | 25,782,478 |
