| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 5.79 | 6.04 | 5.75 | 5.95 | 5.95 | +0.19 (+3.30%) | 4,569,935 |
| 27 May 2022 | CNY | 5.65 | 5.87 | 5.58 | 5.76 | 5.76 | +0.12 (+2.13%) | 3,610,082 |
| 26 May 2022 | CNY | 5.62 | 5.66 | 5.53 | 5.64 | 5.64 | +0.04 (+0.71%) | 1,143,560 |
| 25 May 2022 | CNY | 5.57 | 5.61 | 5.49 | 5.6 | 5.6 | +0.07 (+1.27%) | 1,414,170 |
| 24 May 2022 | CNY | 5.89 | 5.89 | 5.53 | 5.53 | 5.53 | -0.34 (-5.79%) | 3,367,150 |
| 23 May 2022 | CNY | 5.65 | 5.91 | 5.61 | 5.87 | 5.87 | +0.22 (+3.89%) | 3,564,996 |
| 20 May 2022 | CNY | 5.63 | 5.68 | 5.6 | 5.65 | 5.65 | +0.05 (+0.89%) | 1,130,480 |
| 19 May 2022 | CNY | 5.51 | 5.6 | 5.5 | 5.6 | 5.6 | +0.01 (+0.18%) | 1,106,300 |
| 18 May 2022 | CNY | 5.55 | 5.64 | 5.54 | 5.59 | 5.59 | +0.06 (+1.08%) | 1,318,800 |
| 17 May 2022 | CNY | 5.57 | 5.57 | 5.46 | 5.53 | 5.53 | -0.04 (-0.72%) | 991,530 |
| 16 May 2022 | CNY | 5.54 | 5.65 | 5.52 | 5.57 | 5.57 | +0.04 (+0.72%) | 1,389,080 |
| 13 May 2022 | CNY | 5.54 | 5.57 | 5.49 | 5.53 | 5.53 | +0.02 (+0.36%) | 962,960 |
| 12 May 2022 | CNY | 5.41 | 5.53 | 5.41 | 5.51 | 5.51 | +0.05 (+0.92%) | 1,055,343 |
| 11 May 2022 | CNY | 5.55 | 5.6 | 5.46 | 5.46 | 5.46 | -0.07 (-1.27%) | 1,582,630 |
| 10 May 2022 | CNY | 5.45 | 5.58 | 5.44 | 5.53 | 5.53 | +0.03 (+0.55%) | 1,212,926 |
| 9 May 2022 | CNY | 5.45 | 5.53 | 5.44 | 5.5 | 5.5 | +0.05 (+0.92%) | 1,465,490 |
| 6 May 2022 | CNY | 5.36 | 5.49 | 5.34 | 5.45 | 5.45 | -0.04 (-0.73%) | 1,159,533 |
| 5 May 2022 | CNY | 5.39 | 5.52 | 5.33 | 5.49 | 5.49 | +0.11 (+2.04%) | 1,950,970 |
| 29 Apr 2022 | CNY | 5.29 | 5.44 | 5.26 | 5.38 | 5.38 | +0.14 (+2.67%) | 1,821,928 |
| 28 Apr 2022 | CNY | 5.3 | 5.33 | 5.21 | 5.24 | 5.24 | -0.12 (-2.24%) | 1,500,673 |
| 27 Apr 2022 | CNY | 5.15 | 5.6 | 5.01 | 5.36 | 5.36 | +0.15 (+2.88%) | 3,356,254 |
| 26 Apr 2022 | CNY | 5.4 | 5.4 | 5.2 | 5.21 | 5.21 | -0.1 (-1.88%) | 2,019,610 |
| 25 Apr 2022 | CNY | 5.66 | 5.68 | 5.31 | 5.31 | 5.31 | -0.42 (-7.33%) | 3,240,218 |
| 22 Apr 2022 | CNY | 5.73 | 5.76 | 5.62 | 5.73 | 5.73 | +0.03 (+0.53%) | 1,759,805 |
| 21 Apr 2022 | CNY | 5.83 | 5.87 | 5.7 | 5.7 | 5.7 | -0.13 (-2.23%) | 1,893,600 |
| 20 Apr 2022 | CNY | 5.88 | 5.93 | 5.82 | 5.83 | 5.83 | -0.03 (-0.51%) | 1,390,938 |
| 19 Apr 2022 | CNY | 5.76 | 5.88 | 5.75 | 5.86 | 5.86 | +0.06 (+1.03%) | 1,618,900 |
| 18 Apr 2022 | CNY | 5.73 | 5.83 | 5.68 | 5.8 | 5.8 | +0.04 (+0.69%) | 1,054,100 |
| 15 Apr 2022 | CNY | 5.84 | 5.84 | 5.75 | 5.76 | 5.76 | -0.08 (-1.37%) | 1,624,390 |
| 14 Apr 2022 | CNY | 5.83 | 5.89 | 5.77 | 5.84 | 5.84 | -0.01 (-0.17%) | 2,647,840 |
