| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 5.51 | 5.6 | 5.42 | 5.55 | 5.55 | -0.04 (-0.72%) | 30,987,636 |
| 27 May 2022 | CNY | 5.6 | 5.69 | 5.44 | 5.59 | 5.59 | 0.0 (0.0%) | 49,382,701 |
| 26 May 2022 | CNY | 5.91 | 5.98 | 5.58 | 5.59 | 5.59 | -0.09 (-1.58%) | 81,223,339 |
| 25 May 2022 | CNY | 5.17 | 5.68 | 5.14 | 5.68 | 5.68 | +0.52 (+10.08%) | 26,651,444 |
| 24 May 2022 | CNY | 5.5 | 5.54 | 5.16 | 5.16 | 5.16 | -0.32 (-5.84%) | 27,890,858 |
| 23 May 2022 | CNY | 5.5 | 5.77 | 5.41 | 5.48 | 5.48 | +0.04 (+0.74%) | 40,051,761 |
| 20 May 2022 | CNY | 5.4 | 5.55 | 5.28 | 5.44 | 5.44 | +0.06 (+1.12%) | 42,691,144 |
| 19 May 2022 | CNY | 5.24 | 5.5 | 5.16 | 5.38 | 5.38 | +0.03 (+0.56%) | 38,697,500 |
| 18 May 2022 | CNY | 5.2 | 5.39 | 5.17 | 5.35 | 5.35 | +0.23 (+4.49%) | 33,005,400 |
| 17 May 2022 | CNY | 5.25 | 5.26 | 5.06 | 5.12 | 5.12 | -0.14 (-2.66%) | 22,532,920 |
| 16 May 2022 | CNY | 5.4 | 5.44 | 5.23 | 5.26 | 5.26 | -0.12 (-2.23%) | 19,260,961 |
| 13 May 2022 | CNY | 5.4 | 5.41 | 5.27 | 5.38 | 5.38 | +0.01 (+0.19%) | 20,489,500 |
| 12 May 2022 | CNY | 5.18 | 5.46 | 5.16 | 5.37 | 5.37 | +0.15 (+2.87%) | 31,436,000 |
| 11 May 2022 | CNY | 5.29 | 5.48 | 5.22 | 5.22 | 5.22 | -0.11 (-2.06%) | 43,098,682 |
| 10 May 2022 | CNY | 5.09 | 5.36 | 5.03 | 5.33 | 5.33 | +0.12 (+2.30%) | 46,939,909 |
| 9 May 2022 | CNY | 4.79 | 5.21 | 4.79 | 5.21 | 5.21 | +0.47 (+9.92%) | 20,991,322 |
| 6 May 2022 | CNY | 4.75 | 4.83 | 4.71 | 4.74 | 4.74 | -0.18 (-3.66%) | 19,155,009 |
| 5 May 2022 | CNY | 4.89 | 4.98 | 4.86 | 4.92 | 4.92 | +0.03 (+0.61%) | 18,031,900 |
| 29 Apr 2022 | CNY | 4.89 | 4.93 | 4.8 | 4.89 | 4.89 | +0.13 (+2.73%) | 26,530,300 |
| 28 Apr 2022 | CNY | 4.8 | 5.02 | 4.65 | 4.76 | 4.76 | -0.14 (-2.86%) | 25,789,582 |
| 27 Apr 2022 | CNY | 4.7 | 4.95 | 4.7 | 4.9 | 4.9 | +0.12 (+2.51%) | 25,789,440 |
| 26 Apr 2022 | CNY | 5.08 | 5.11 | 4.77 | 4.78 | 4.78 | -0.29 (-5.72%) | 23,380,065 |
| 25 Apr 2022 | CNY | 5.28 | 5.3 | 4.93 | 5.07 | 5.07 | -0.3 (-5.59%) | 22,348,874 |
| 22 Apr 2022 | CNY | 5.36 | 5.45 | 5.25 | 5.37 | 5.37 | +0.01 (+0.19%) | 14,275,659 |
| 21 Apr 2022 | CNY | 5.78 | 5.82 | 5.32 | 5.36 | 5.36 | -0.34 (-5.96%) | 24,902,861 |
| 20 Apr 2022 | CNY | 5.97 | 5.97 | 5.7 | 5.7 | 5.7 | -0.19 (-3.23%) | 20,218,662 |
| 19 Apr 2022 | CNY | 5.87 | 6 | 5.74 | 5.89 | 5.89 | +0.17 (+2.97%) | 23,311,709 |
| 18 Apr 2022 | CNY | 5.79 | 5.89 | 5.57 | 5.72 | 5.72 | -0.25 (-4.19%) | 26,697,261 |
| 15 Apr 2022 | CNY | 6.11 | 6.21 | 5.97 | 5.97 | 5.97 | -0.66 (-9.95%) | 45,745,609 |
| 14 Apr 2022 | CNY | 6.75 | 6.88 | 6.58 | 6.63 | 6.63 | -0.16 (-2.36%) | 38,897,708 |
