| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 6.36 | 6.54 | 6.36 | 6.46 | 6.46 | +0.03 (+0.47%) | 1,899,800 |
| 27 May 2022 | CNY | 6.49 | 6.53 | 6.37 | 6.43 | 6.43 | -0.03 (-0.46%) | 1,631,800 |
| 26 May 2022 | CNY | 6.45 | 6.5 | 6.3 | 6.46 | 6.46 | +0.01 (+0.16%) | 1,551,700 |
| 25 May 2022 | CNY | 6.25 | 6.46 | 6.25 | 6.45 | 6.45 | +0.21 (+3.37%) | 1,957,400 |
| 24 May 2022 | CNY | 6.52 | 6.58 | 6.21 | 6.24 | 6.24 | -0.3 (-4.59%) | 2,253,174 |
| 23 May 2022 | CNY | 6.39 | 6.57 | 6.38 | 6.54 | 6.54 | +0.18 (+2.83%) | 2,289,924 |
| 20 May 2022 | CNY | 6.31 | 6.43 | 6.3 | 6.36 | 6.36 | +0.05 (+0.79%) | 1,578,453 |
| 19 May 2022 | CNY | 6.2 | 6.31 | 6.15 | 6.31 | 6.31 | +0.04 (+0.64%) | 1,634,822 |
| 18 May 2022 | CNY | 6.15 | 6.28 | 6.13 | 6.27 | 6.27 | +0.12 (+1.95%) | 1,699,700 |
| 17 May 2022 | CNY | 6.18 | 6.24 | 6.08 | 6.15 | 6.15 | -0.03 (-0.49%) | 1,454,800 |
| 16 May 2022 | CNY | 6.22 | 6.24 | 6.14 | 6.18 | 6.18 | 0.0 (0.0%) | 2,181,800 |
| 13 May 2022 | CNY | 6.09 | 6.2 | 6.07 | 6.18 | 6.18 | +0.1 (+1.64%) | 2,352,226 |
| 12 May 2022 | CNY | 6 | 6.12 | 5.99 | 6.08 | 6.08 | +0.05 (+0.83%) | 1,775,300 |
| 11 May 2022 | CNY | 6.13 | 6.23 | 6.03 | 6.03 | 6.03 | -0.09 (-1.47%) | 2,963,155 |
| 10 May 2022 | CNY | 5.99 | 6.14 | 5.91 | 6.12 | 6.12 | +0.09 (+1.49%) | 2,689,300 |
| 9 May 2022 | CNY | 5.92 | 6.05 | 5.89 | 6.03 | 6.03 | +0.11 (+1.86%) | 1,303,100 |
| 6 May 2022 | CNY | 5.87 | 5.97 | 5.81 | 5.92 | 5.92 | -0.06 (-1.00%) | 1,863,210 |
| 5 May 2022 | CNY | 5.9 | 6.03 | 5.82 | 5.98 | 5.98 | +0.08 (+1.36%) | 2,540,160 |
| 29 Apr 2022 | CNY | 5.76 | 5.94 | 5.73 | 5.9 | 5.9 | +0.22 (+3.87%) | 2,371,800 |
| 28 Apr 2022 | CNY | 5.9 | 5.96 | 5.58 | 5.68 | 5.68 | -0.27 (-4.54%) | 3,287,200 |
| 27 Apr 2022 | CNY | 5.55 | 6.06 | 5.46 | 5.95 | 5.95 | +0.29 (+5.12%) | 5,555,526 |
| 26 Apr 2022 | CNY | 6.04 | 6.12 | 5.64 | 5.66 | 5.66 | -0.38 (-6.29%) | 4,360,569 |
| 25 Apr 2022 | CNY | 6.63 | 6.7 | 6.04 | 6.04 | 6.04 | -0.69 (-10.25%) | 5,616,000 |
| 22 Apr 2022 | CNY | 6.65 | 6.83 | 6.55 | 6.73 | 6.73 | +0.03 (+0.45%) | 3,489,076 |
| 21 Apr 2022 | CNY | 7.09 | 7.13 | 6.67 | 6.7 | 6.7 | -0.4 (-5.63%) | 4,728,100 |
| 20 Apr 2022 | CNY | 7.05 | 7.19 | 7.02 | 7.1 | 7.1 | +0.05 (+0.71%) | 5,422,000 |
| 19 Apr 2022 | CNY | 6.91 | 7.08 | 6.91 | 7.05 | 7.05 | +0.06 (+0.86%) | 3,246,401 |
| 18 Apr 2022 | CNY | 6.88 | 7 | 6.59 | 6.99 | 6.99 | +0.06 (+0.87%) | 4,202,547 |
| 15 Apr 2022 | CNY | 7 | 7.18 | 6.89 | 6.93 | 6.93 | -0.08 (-1.14%) | 5,110,601 |
| 14 Apr 2022 | CNY | 6.99 | 7.04 | 6.92 | 7.01 | 7.01 | +0.05 (+0.72%) | 2,399,600 |
