| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 5.61 | 5.68 | 5.56 | 5.6 | 5.6 | -0.03 (-0.53%) | 62,491,767 |
| 26 May 2022 | CNY | 5.51 | 5.71 | 5.43 | 5.63 | 5.63 | +0.11 (+1.99%) | 89,164,896 |
| 25 May 2022 | CNY | 5.47 | 5.53 | 5.45 | 5.52 | 5.52 | +0.05 (+0.91%) | 51,186,622 |
| 24 May 2022 | CNY | 5.69 | 5.75 | 5.46 | 5.47 | 5.47 | -0.23 (-4.04%) | 78,976,376 |
| 23 May 2022 | CNY | 5.66 | 5.74 | 5.61 | 5.7 | 5.7 | +0.05 (+0.88%) | 75,264,948 |
| 20 May 2022 | CNY | 5.5 | 5.69 | 5.5 | 5.65 | 5.65 | +0.15 (+2.73%) | 109,052,416 |
| 19 May 2022 | CNY | 5.45 | 5.5 | 5.43 | 5.5 | 5.5 | -0.02 (-0.36%) | 44,054,172 |
| 18 May 2022 | CNY | 5.51 | 5.57 | 5.47 | 5.52 | 5.52 | +0.01 (+0.18%) | 56,739,515 |
| 17 May 2022 | CNY | 5.48 | 5.52 | 5.42 | 5.51 | 5.51 | +0.02 (+0.36%) | 36,296,401 |
| 16 May 2022 | CNY | 5.61 | 5.61 | 5.46 | 5.49 | 5.49 | -0.07 (-1.26%) | 52,417,144 |
| 13 May 2022 | CNY | 5.53 | 5.61 | 5.5 | 5.56 | 5.56 | +0.06 (+1.09%) | 64,678,670 |
| 12 May 2022 | CNY | 5.43 | 5.55 | 5.42 | 5.5 | 5.5 | +0.03 (+0.55%) | 61,303,498 |
| 11 May 2022 | CNY | 5.53 | 5.69 | 5.46 | 5.47 | 5.47 | -0.05 (-0.91%) | 107,183,947 |
| 10 May 2022 | CNY | 5.36 | 5.53 | 5.33 | 5.52 | 5.52 | +0.09 (+1.66%) | 76,479,510 |
| 9 May 2022 | CNY | 5.38 | 5.46 | 5.36 | 5.43 | 5.43 | +0.02 (+0.37%) | 45,916,507 |
| 6 May 2022 | CNY | 5.4 | 5.5 | 5.38 | 5.41 | 5.41 | -0.09 (-1.64%) | 59,719,398 |
| 5 May 2022 | CNY | 5.4 | 5.51 | 5.38 | 5.5 | 5.5 | -0.05 (-0.90%) | 86,264,134 |
| 29 Apr 2022 | CNY | 5.53 | 5.62 | 5.39 | 5.55 | 5.55 | +0.27 (+5.11%) | 159,997,879 |
| 28 Apr 2022 | CNY | 5.35 | 5.46 | 5.22 | 5.28 | 5.28 | -0.28 (-5.04%) | 174,574,427 |
| 27 Apr 2022 | CNY | 5.06 | 5.56 | 5.03 | 5.56 | 5.56 | +0.51 (+10.10%) | 226,526,987 |
| 26 Apr 2022 | CNY | 5.14 | 5.37 | 5.05 | 5.05 | 5.05 | -0.06 (-1.17%) | 84,771,756 |
| 25 Apr 2022 | CNY | 5.37 | 5.42 | 5.1 | 5.11 | 5.11 | -0.31 (-5.72%) | 50,848,382 |
| 22 Apr 2022 | CNY | 5.4 | 5.47 | 5.39 | 5.42 | 5.42 | -0.02 (-0.37%) | 30,273,714 |
| 21 Apr 2022 | CNY | 5.51 | 5.59 | 5.42 | 5.44 | 5.44 | -0.08 (-1.45%) | 40,837,666 |
| 20 Apr 2022 | CNY | 5.58 | 5.62 | 5.51 | 5.52 | 5.52 | -0.05 (-0.90%) | 25,871,676 |
| 19 Apr 2022 | CNY | 5.55 | 5.6 | 5.55 | 5.57 | 5.57 | 0.0 (0.0%) | 22,915,568 |
| 18 Apr 2022 | CNY | 5.62 | 5.63 | 5.49 | 5.57 | 5.57 | -0.11 (-1.94%) | 39,261,240 |
| 15 Apr 2022 | CNY | 5.72 | 5.78 | 5.66 | 5.68 | 5.68 | -0.07 (-1.22%) | 35,425,289 |
| 14 Apr 2022 | CNY | 5.75 | 5.83 | 5.73 | 5.75 | 5.75 | +0.03 (+0.52%) | 37,903,175 |
| 13 Apr 2022 | CNY | 5.79 | 5.84 | 5.72 | 5.72 | 5.72 | -0.1 (-1.72%) | 32,495,500 |
