| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 5.88 | 5.88 | 5.77 | 5.84 | 5.84 | +0.01 (+0.17%) | 7,551,397 |
| 27 May 2022 | CNY | 5.83 | 5.96 | 5.76 | 5.83 | 5.83 | 0.0 (0.0%) | 9,380,424 |
| 26 May 2022 | CNY | 5.79 | 5.9 | 5.71 | 5.83 | 5.83 | +0.08 (+1.39%) | 10,519,665 |
| 25 May 2022 | CNY | 5.6 | 5.77 | 5.59 | 5.75 | 5.75 | +0.11 (+1.95%) | 8,507,401 |
| 24 May 2022 | CNY | 6.02 | 6.02 | 5.61 | 5.64 | 5.64 | -0.28 (-4.73%) | 14,806,299 |
| 23 May 2022 | CNY | 5.73 | 5.93 | 5.73 | 5.92 | 5.92 | +0.2 (+3.50%) | 13,453,448 |
| 20 May 2022 | CNY | 5.75 | 5.8 | 5.68 | 5.72 | 5.72 | +0.05 (+0.88%) | 10,062,212 |
| 19 May 2022 | CNY | 5.55 | 5.67 | 5.52 | 5.67 | 5.67 | +0.02 (+0.35%) | 7,038,229 |
| 18 May 2022 | CNY | 5.62 | 5.7 | 5.6 | 5.65 | 5.65 | +0.04 (+0.71%) | 9,553,867 |
| 17 May 2022 | CNY | 5.59 | 5.62 | 5.51 | 5.61 | 5.61 | +0.03 (+0.54%) | 7,396,463 |
| 16 May 2022 | CNY | 5.65 | 5.69 | 5.56 | 5.58 | 5.58 | -0.05 (-0.89%) | 10,643,500 |
| 13 May 2022 | CNY | 5.74 | 5.79 | 5.58 | 5.63 | 5.63 | +0.02 (+0.36%) | 11,610,513 |
| 12 May 2022 | CNY | 5.51 | 5.67 | 5.51 | 5.61 | 5.61 | +0.05 (+0.90%) | 9,741,230 |
| 11 May 2022 | CNY | 5.62 | 5.74 | 5.56 | 5.56 | 5.56 | -0.05 (-0.89%) | 13,394,792 |
| 10 May 2022 | CNY | 5.5 | 5.65 | 5.44 | 5.61 | 5.61 | +0.02 (+0.36%) | 11,728,638 |
| 9 May 2022 | CNY | 5.49 | 5.61 | 5.47 | 5.59 | 5.59 | +0.13 (+2.38%) | 9,814,930 |
| 6 May 2022 | CNY | 5.51 | 5.52 | 5.37 | 5.46 | 5.46 | -0.19 (-3.36%) | 12,553,000 |
| 5 May 2022 | CNY | 5.73 | 5.73 | 5.53 | 5.65 | 5.65 | -0.13 (-2.25%) | 15,835,080 |
| 29 Apr 2022 | CNY | 5.74 | 5.87 | 5.73 | 5.78 | 5.78 | +0.1 (+1.76%) | 10,160,213 |
| 28 Apr 2022 | CNY | 5.64 | 5.77 | 5.61 | 5.68 | 5.68 | -0.02 (-0.35%) | 9,208,759 |
| 27 Apr 2022 | CNY | 5.25 | 5.77 | 5.23 | 5.7 | 5.7 | +0.36 (+6.74%) | 16,765,347 |
| 26 Apr 2022 | CNY | 5.64 | 5.68 | 5.31 | 5.34 | 5.34 | -0.27 (-4.81%) | 11,440,925 |
| 25 Apr 2022 | CNY | 6.01 | 6.03 | 5.61 | 5.61 | 5.61 | -0.49 (-8.03%) | 13,653,936 |
| 22 Apr 2022 | CNY | 6.11 | 6.18 | 6.04 | 6.1 | 6.1 | -0.01 (-0.16%) | 7,600,234 |
| 21 Apr 2022 | CNY | 6.43 | 6.43 | 6.08 | 6.11 | 6.11 | -0.39 (-6%) | 13,028,592 |
| 20 Apr 2022 | CNY | 6.54 | 6.57 | 6.41 | 6.5 | 6.5 | +0.02 (+0.31%) | 8,341,087 |
| 19 Apr 2022 | CNY | 6.46 | 6.61 | 6.4 | 6.48 | 6.48 | +0.04 (+0.62%) | 6,280,500 |
| 18 Apr 2022 | CNY | 6.39 | 6.44 | 6.23 | 6.44 | 6.44 | 0.0 (0.0%) | 7,675,397 |
| 15 Apr 2022 | CNY | 6.54 | 6.62 | 6.4 | 6.44 | 6.44 | -0.16 (-2.42%) | 9,373,028 |
| 14 Apr 2022 | CNY | 6.6 | 6.7 | 6.57 | 6.6 | 6.6 | +0.01 (+0.15%) | 6,213,905 |
