| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 5.93 | 5.98 | 5.8 | 5.93 | 5.93 | +0.02 (+0.34%) | 10,068,441 |
| 27 May 2022 | CNY | 5.98 | 6.03 | 5.8 | 5.91 | 5.91 | -0.04 (-0.67%) | 10,446,138 |
| 26 May 2022 | CNY | 6.04 | 6.06 | 5.87 | 5.95 | 5.95 | -0.02 (-0.34%) | 13,972,888 |
| 25 May 2022 | CNY | 5.7 | 5.99 | 5.51 | 5.97 | 5.97 | +0.19 (+3.29%) | 16,329,882 |
| 24 May 2022 | CNY | 5.87 | 6.15 | 5.76 | 5.78 | 5.78 | -0.07 (-1.20%) | 27,607,187 |
| 23 May 2022 | CNY | 5.68 | 5.88 | 5.62 | 5.85 | 5.85 | +0.17 (+2.99%) | 20,228,422 |
| 20 May 2022 | CNY | 5.73 | 5.74 | 5.52 | 5.68 | 5.68 | +0.04 (+0.71%) | 16,874,898 |
| 19 May 2022 | CNY | 5.31 | 5.83 | 5.27 | 5.64 | 5.64 | +0.26 (+4.83%) | 26,289,516 |
| 18 May 2022 | CNY | 5.3 | 5.46 | 5.25 | 5.38 | 5.38 | +0.08 (+1.51%) | 10,731,110 |
| 17 May 2022 | CNY | 5.34 | 5.38 | 5.2 | 5.3 | 5.3 | -0.04 (-0.75%) | 8,419,500 |
| 16 May 2022 | CNY | 5.45 | 5.52 | 5.3 | 5.34 | 5.34 | -0.04 (-0.74%) | 10,298,292 |
| 13 May 2022 | CNY | 5.39 | 5.42 | 5.33 | 5.38 | 5.38 | -0.01 (-0.19%) | 8,886,664 |
| 12 May 2022 | CNY | 5.38 | 5.51 | 5.31 | 5.39 | 5.39 | -0.04 (-0.74%) | 10,730,408 |
| 11 May 2022 | CNY | 5.4 | 5.59 | 5.38 | 5.43 | 5.43 | 0.0 (0.0%) | 13,420,589 |
| 10 May 2022 | CNY | 5.25 | 5.54 | 5.17 | 5.43 | 5.43 | +0.15 (+2.84%) | 17,938,520 |
| 9 May 2022 | CNY | 5.16 | 5.39 | 5.16 | 5.28 | 5.28 | +0.14 (+2.72%) | 9,711,881 |
| 6 May 2022 | CNY | 5.21 | 5.26 | 5.08 | 5.14 | 5.14 | -0.17 (-3.20%) | 9,864,886 |
| 5 May 2022 | CNY | 5.25 | 5.41 | 5.18 | 5.31 | 5.31 | +0.06 (+1.14%) | 12,683,629 |
| 29 Apr 2022 | CNY | 5.02 | 5.29 | 5.02 | 5.25 | 5.25 | +0.24 (+4.79%) | 13,555,801 |
| 28 Apr 2022 | CNY | 5.1 | 5.16 | 4.9 | 5.01 | 5.01 | -0.13 (-2.53%) | 12,766,068 |
| 27 Apr 2022 | CNY | 4.85 | 5.16 | 4.8 | 5.14 | 5.14 | +0.22 (+4.47%) | 18,423,343 |
| 26 Apr 2022 | CNY | 5.4 | 5.43 | 4.92 | 4.92 | 4.92 | -0.55 (-10.05%) | 33,028,200 |
| 25 Apr 2022 | CNY | 5.9 | 5.9 | 5.47 | 5.47 | 5.47 | -0.49 (-8.22%) | 19,751,232 |
| 22 Apr 2022 | CNY | 5.88 | 6.15 | 5.86 | 5.96 | 5.96 | -0.01 (-0.17%) | 12,567,949 |
| 21 Apr 2022 | CNY | 6.17 | 6.18 | 5.85 | 5.97 | 5.97 | -0.15 (-2.45%) | 14,246,461 |
| 20 Apr 2022 | CNY | 6.37 | 6.37 | 6.06 | 6.12 | 6.12 | -0.2 (-3.16%) | 14,116,568 |
| 19 Apr 2022 | CNY | 6.19 | 6.47 | 6.16 | 6.32 | 6.32 | +0.13 (+2.10%) | 13,027,560 |
| 18 Apr 2022 | CNY | 6.12 | 6.22 | 6.04 | 6.19 | 6.19 | +0.09 (+1.48%) | 10,936,992 |
| 15 Apr 2022 | CNY | 6.3 | 6.33 | 6.05 | 6.1 | 6.1 | -0.25 (-3.94%) | 18,818,447 |
| 14 Apr 2022 | CNY | 6.45 | 6.5 | 6.3 | 6.35 | 6.35 | -0.05 (-0.78%) | 16,983,402 |
