| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 7.54 | 7.73 | 7.49 | 7.7 | 7.7 | -0.04 (-0.52%) | 22,709,128 |
| 27 May 2022 | CNY | 7.77 | 7.95 | 7.59 | 7.74 | 7.74 | -0.06 (-0.77%) | 35,263,082 |
| 26 May 2022 | CNY | 7.94 | 7.98 | 7.68 | 7.8 | 7.8 | -0.04 (-0.51%) | 57,645,441 |
| 25 May 2022 | CNY | 7.11 | 7.84 | 7 | 7.84 | 7.84 | +0.71 (+9.96%) | 46,915,625 |
| 24 May 2022 | CNY | 7.9 | 8.15 | 7.13 | 7.13 | 7.13 | -0.4 (-5.31%) | 55,175,920 |
| 23 May 2022 | CNY | 7.19 | 7.63 | 7.15 | 7.53 | 7.53 | +0.4 (+5.61%) | 35,819,490 |
| 20 May 2022 | CNY | 7.15 | 7.29 | 7.04 | 7.13 | 7.13 | +0.04 (+0.56%) | 17,689,869 |
| 19 May 2022 | CNY | 7.09 | 7.17 | 6.99 | 7.09 | 7.09 | -0.1 (-1.39%) | 16,312,085 |
| 18 May 2022 | CNY | 7.01 | 7.23 | 6.97 | 7.19 | 7.19 | +0.18 (+2.57%) | 20,457,044 |
| 17 May 2022 | CNY | 6.94 | 7.12 | 6.84 | 7.01 | 7.01 | +0.09 (+1.30%) | 14,144,624 |
| 16 May 2022 | CNY | 7.11 | 7.14 | 6.9 | 6.92 | 6.92 | -0.19 (-2.67%) | 16,035,114 |
| 13 May 2022 | CNY | 6.96 | 7.12 | 6.86 | 7.11 | 7.11 | +0.26 (+3.80%) | 22,120,455 |
| 12 May 2022 | CNY | 6.81 | 6.97 | 6.73 | 6.85 | 6.85 | +0.03 (+0.44%) | 12,570,334 |
| 11 May 2022 | CNY | 6.72 | 7.09 | 6.72 | 6.82 | 6.82 | +0.06 (+0.89%) | 22,950,784 |
| 10 May 2022 | CNY | 6.62 | 6.79 | 6.5 | 6.76 | 6.76 | +0.08 (+1.20%) | 15,582,464 |
| 9 May 2022 | CNY | 6.62 | 6.72 | 6.56 | 6.68 | 6.68 | 0.0 (0.0%) | 9,981,193 |
| 6 May 2022 | CNY | 6.56 | 6.76 | 6.44 | 6.68 | 6.68 | +0.02 (+0.30%) | 14,096,865 |
| 5 May 2022 | CNY | 6.59 | 6.78 | 6.56 | 6.66 | 6.66 | +0.02 (+0.30%) | 16,089,678 |
| 29 Apr 2022 | CNY | 6.63 | 6.73 | 6.51 | 6.64 | 6.64 | +0.11 (+1.68%) | 23,423,544 |
| 28 Apr 2022 | CNY | 6.4 | 6.98 | 6.4 | 6.53 | 6.53 | +0.15 (+2.35%) | 36,567,285 |
| 27 Apr 2022 | CNY | 5.79 | 6.38 | 5.65 | 6.38 | 6.38 | +0.58 (+10.00%) | 27,347,787 |
| 26 Apr 2022 | CNY | 6.13 | 6.29 | 5.74 | 5.8 | 5.8 | -0.41 (-6.60%) | 22,643,335 |
| 25 Apr 2022 | CNY | 6.81 | 6.81 | 6.21 | 6.21 | 6.21 | -0.69 (-10%) | 23,302,235 |
| 22 Apr 2022 | CNY | 6.85 | 6.97 | 6.72 | 6.9 | 6.9 | +0.05 (+0.73%) | 14,904,687 |
| 21 Apr 2022 | CNY | 7.28 | 7.28 | 6.85 | 6.85 | 6.85 | -0.33 (-4.60%) | 20,938,528 |
| 20 Apr 2022 | CNY | 7.3 | 7.5 | 7.16 | 7.18 | 7.18 | -0.25 (-3.36%) | 24,617,644 |
| 19 Apr 2022 | CNY | 7.4 | 7.69 | 7.34 | 7.43 | 7.43 | +0.03 (+0.41%) | 26,719,298 |
| 18 Apr 2022 | CNY | 7.66 | 7.86 | 7.08 | 7.4 | 7.4 | -0.33 (-4.27%) | 44,207,953 |
| 15 Apr 2022 | CNY | 7.84 | 7.88 | 7.6 | 7.73 | 7.73 | -0.14 (-1.78%) | 29,869,466 |
| 14 Apr 2022 | CNY | 7.61 | 7.93 | 7.55 | 7.87 | 7.87 | +0.29 (+3.83%) | 44,431,769 |
