| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 5.55 | 5.55 | 5.41 | 5.45 | 5.45 | -0.1 (-1.80%) | 23,945,914 |
| 26 May 2022 | CNY | 5.53 | 5.57 | 5.43 | 5.55 | 5.55 | +0.08 (+1.46%) | 29,843,872 |
| 25 May 2022 | CNY | 5.2 | 5.5 | 5.18 | 5.47 | 5.47 | +0.27 (+5.19%) | 31,445,124 |
| 24 May 2022 | CNY | 5.57 | 5.57 | 5.2 | 5.2 | 5.2 | -0.37 (-6.64%) | 29,253,758 |
| 23 May 2022 | CNY | 5.56 | 5.63 | 5.46 | 5.57 | 5.57 | +0.11 (+2.01%) | 35,851,590 |
| 20 May 2022 | CNY | 5.42 | 5.51 | 5.38 | 5.46 | 5.46 | +0.04 (+0.74%) | 26,446,298 |
| 19 May 2022 | CNY | 5.25 | 5.44 | 5.21 | 5.42 | 5.42 | +0.06 (+1.12%) | 28,794,540 |
| 18 May 2022 | CNY | 5.37 | 5.47 | 5.35 | 5.36 | 5.36 | 0.0 (0.0%) | 23,360,386 |
| 17 May 2022 | CNY | 5.42 | 5.44 | 5.26 | 5.36 | 5.36 | -0.06 (-1.11%) | 24,263,111 |
| 16 May 2022 | CNY | 5.4 | 5.46 | 5.37 | 5.42 | 5.42 | +0.02 (+0.37%) | 26,559,430 |
| 13 May 2022 | CNY | 5.46 | 5.49 | 5.35 | 5.4 | 5.4 | -0.05 (-0.92%) | 21,365,382 |
| 12 May 2022 | CNY | 5.38 | 5.51 | 5.34 | 5.45 | 5.45 | +0.01 (+0.18%) | 31,947,255 |
| 11 May 2022 | CNY | 5.56 | 5.64 | 5.4 | 5.44 | 5.44 | -0.1 (-1.81%) | 58,375,916 |
| 10 May 2022 | CNY | 5.57 | 5.66 | 5.46 | 5.54 | 5.54 | -0.17 (-2.98%) | 67,647,880 |
| 9 May 2022 | CNY | 5.5 | 5.71 | 5.44 | 5.71 | 5.71 | +0.52 (+10.02%) | 73,685,579 |
| 6 May 2022 | CNY | 5.2 | 5.31 | 5.07 | 5.19 | 5.19 | -0.13 (-2.44%) | 26,612,884 |
| 5 May 2022 | CNY | 5.34 | 5.4 | 5.24 | 5.32 | 5.32 | +0.03 (+0.57%) | 43,599,217 |
| 29 Apr 2022 | CNY | 4.85 | 5.29 | 4.85 | 5.29 | 5.29 | +0.48 (+9.98%) | 54,199,312 |
| 28 Apr 2022 | CNY | 4.98 | 5.04 | 4.71 | 4.81 | 4.81 | -0.28 (-5.50%) | 39,773,028 |
| 27 Apr 2022 | CNY | 4.83 | 5.11 | 4.8 | 5.09 | 5.09 | -0.24 (-4.50%) | 58,249,145 |
| 26 Apr 2022 | CNY | 5.33 | 5.53 | 5.29 | 5.33 | 5.33 | -0.08 (-1.48%) | 28,935,897 |
| 25 Apr 2022 | CNY | 5.85 | 5.85 | 5.41 | 5.41 | 5.41 | -0.6 (-9.98%) | 37,151,849 |
| 22 Apr 2022 | CNY | 6.24 | 6.24 | 5.95 | 6.01 | 6.01 | -0.29 (-4.60%) | 36,266,202 |
| 21 Apr 2022 | CNY | 6.19 | 6.6 | 6.13 | 6.3 | 6.3 | +0.05 (+0.80%) | 44,310,383 |
| 20 Apr 2022 | CNY | 6.34 | 6.43 | 6.24 | 6.25 | 6.25 | -0.14 (-2.19%) | 27,992,545 |
| 19 Apr 2022 | CNY | 6.15 | 6.48 | 6.13 | 6.39 | 6.39 | +0.21 (+3.40%) | 38,632,550 |
| 18 Apr 2022 | CNY | 6.31 | 6.33 | 6.07 | 6.18 | 6.18 | -0.2 (-3.13%) | 35,067,240 |
| 15 Apr 2022 | CNY | 6.66 | 6.67 | 6.31 | 6.38 | 6.38 | -0.37 (-5.48%) | 44,755,847 |
| 14 Apr 2022 | CNY | 6.96 | 6.96 | 6.66 | 6.75 | 6.75 | -0.11 (-1.60%) | 39,775,494 |
| 13 Apr 2022 | CNY | 7.41 | 7.49 | 6.82 | 6.86 | 6.86 | -0.71 (-9.38%) | 71,365,388 |
