| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 5.7 | 5.82 | 5.68 | 5.73 | 5.73 | -0.16 (-2.72%) | 17,932,152 |
| 27 May 2022 | CNY | 5.65 | 6.06 | 5.63 | 5.89 | 5.89 | +0.24 (+4.25%) | 24,829,181 |
| 26 May 2022 | CNY | 5.58 | 5.69 | 5.47 | 5.65 | 5.65 | +0.05 (+0.89%) | 8,888,356 |
| 25 May 2022 | CNY | 5.46 | 5.61 | 5.46 | 5.6 | 5.6 | +0.2 (+3.70%) | 9,904,376 |
| 24 May 2022 | CNY | 5.76 | 5.8 | 5.4 | 5.4 | 5.4 | -0.37 (-6.41%) | 11,763,300 |
| 23 May 2022 | CNY | 5.6 | 5.79 | 5.6 | 5.77 | 5.77 | +0.17 (+3.04%) | 11,932,822 |
| 20 May 2022 | CNY | 5.54 | 5.63 | 5.51 | 5.6 | 5.6 | +0.06 (+1.08%) | 8,354,024 |
| 19 May 2022 | CNY | 5.46 | 5.54 | 5.43 | 5.54 | 5.54 | +0.04 (+0.73%) | 6,662,400 |
| 18 May 2022 | CNY | 5.5 | 5.69 | 5.48 | 5.5 | 5.5 | +0.07 (+1.29%) | 12,947,454 |
| 17 May 2022 | CNY | 5.5 | 5.54 | 5.38 | 5.43 | 5.43 | -0.05 (-0.91%) | 5,832,104 |
| 16 May 2022 | CNY | 5.57 | 5.58 | 5.44 | 5.48 | 5.48 | -0.03 (-0.54%) | 6,779,031 |
| 13 May 2022 | CNY | 5.51 | 5.55 | 5.42 | 5.51 | 5.51 | +0.02 (+0.36%) | 7,839,056 |
| 12 May 2022 | CNY | 5.42 | 5.58 | 5.42 | 5.49 | 5.49 | +0.02 (+0.37%) | 8,331,488 |
| 11 May 2022 | CNY | 5.52 | 5.66 | 5.46 | 5.47 | 5.47 | -0.09 (-1.62%) | 11,815,506 |
| 10 May 2022 | CNY | 5.41 | 5.6 | 5.36 | 5.56 | 5.56 | +0.1 (+1.83%) | 11,413,981 |
| 9 May 2022 | CNY | 5.4 | 5.58 | 5.38 | 5.46 | 5.46 | +0.02 (+0.37%) | 13,684,917 |
| 6 May 2022 | CNY | 5.16 | 5.55 | 5.11 | 5.44 | 5.44 | +0.18 (+3.42%) | 17,632,422 |
| 5 May 2022 | CNY | 5.28 | 5.37 | 5.2 | 5.26 | 5.26 | -0.02 (-0.38%) | 8,647,117 |
| 29 Apr 2022 | CNY | 5.09 | 5.28 | 5.09 | 5.28 | 5.28 | +0.25 (+4.97%) | 9,964,838 |
| 28 Apr 2022 | CNY | 5.15 | 5.2 | 4.98 | 5.03 | 5.03 | -0.17 (-3.27%) | 9,059,790 |
| 27 Apr 2022 | CNY | 4.91 | 5.21 | 4.82 | 5.2 | 5.2 | +0.26 (+5.26%) | 12,366,089 |
| 26 Apr 2022 | CNY | 5.12 | 5.2 | 4.94 | 4.94 | 4.94 | -0.16 (-3.14%) | 12,279,839 |
| 25 Apr 2022 | CNY | 5.6 | 5.62 | 5.1 | 5.1 | 5.1 | -0.57 (-10.05%) | 18,267,118 |
| 22 Apr 2022 | CNY | 5.88 | 5.91 | 5.65 | 5.67 | 5.67 | -0.3 (-5.03%) | 18,331,197 |
| 21 Apr 2022 | CNY | 6.26 | 6.31 | 5.97 | 5.97 | 5.97 | -0.57 (-8.72%) | 30,995,172 |
| 20 Apr 2022 | CNY | 7 | 7.2 | 6.52 | 6.54 | 6.54 | -0.14 (-2.10%) | 48,885,075 |
| 19 Apr 2022 | CNY | 6.21 | 6.85 | 6.16 | 6.68 | 6.68 | +0.45 (+7.22%) | 41,386,238 |
| 18 Apr 2022 | CNY | 6.03 | 6.33 | 5.84 | 6.23 | 6.23 | +0.2 (+3.32%) | 21,709,747 |
| 15 Apr 2022 | CNY | 6.21 | 6.21 | 5.98 | 6.03 | 6.03 | -0.22 (-3.52%) | 12,445,770 |
| 14 Apr 2022 | CNY | 6.26 | 6.35 | 6.23 | 6.25 | 6.25 | +0.02 (+0.32%) | 7,364,094 |
