| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 6.56 | 6.64 | 6.47 | 6.53 | 6.53 | -0.02 (-0.31%) | 21,034,785 |
| 27 May 2022 | CNY | 6.44 | 6.7 | 6.39 | 6.55 | 6.55 | +0.13 (+2.02%) | 28,356,114 |
| 26 May 2022 | CNY | 6.4 | 6.47 | 6.26 | 6.42 | 6.42 | -0.02 (-0.31%) | 15,808,660 |
| 25 May 2022 | CNY | 6.22 | 6.44 | 6.22 | 6.44 | 6.44 | +0.26 (+4.21%) | 19,641,661 |
| 24 May 2022 | CNY | 6.68 | 6.68 | 6.17 | 6.18 | 6.18 | -0.52 (-7.76%) | 25,387,300 |
| 23 May 2022 | CNY | 6.54 | 6.7 | 6.53 | 6.7 | 6.7 | +0.17 (+2.60%) | 22,846,906 |
| 20 May 2022 | CNY | 6.48 | 6.57 | 6.44 | 6.53 | 6.53 | +0.06 (+0.93%) | 16,832,724 |
| 19 May 2022 | CNY | 6.36 | 6.48 | 6.35 | 6.47 | 6.47 | -0.02 (-0.31%) | 19,722,559 |
| 18 May 2022 | CNY | 6.56 | 6.66 | 6.45 | 6.49 | 6.49 | +0.09 (+1.41%) | 31,219,588 |
| 17 May 2022 | CNY | 6.45 | 6.45 | 6.2 | 6.4 | 6.4 | -0.1 (-1.54%) | 24,009,430 |
| 16 May 2022 | CNY | 6.4 | 6.56 | 6.31 | 6.5 | 6.5 | +0.12 (+1.88%) | 26,504,934 |
| 13 May 2022 | CNY | 6.38 | 6.41 | 6.27 | 6.38 | 6.38 | -0.01 (-0.16%) | 14,683,307 |
| 12 May 2022 | CNY | 6.3 | 6.45 | 6.25 | 6.39 | 6.39 | +0.03 (+0.47%) | 19,657,244 |
| 11 May 2022 | CNY | 6.45 | 6.55 | 6.34 | 6.36 | 6.36 | -0.06 (-0.93%) | 35,042,443 |
| 10 May 2022 | CNY | 6.16 | 6.44 | 6.13 | 6.42 | 6.42 | +0.12 (+1.90%) | 23,986,788 |
| 9 May 2022 | CNY | 6.18 | 6.38 | 6.16 | 6.3 | 6.3 | +0.1 (+1.61%) | 26,130,101 |
| 6 May 2022 | CNY | 6 | 6.37 | 5.91 | 6.2 | 6.2 | +0.08 (+1.31%) | 34,576,126 |
| 5 May 2022 | CNY | 6.09 | 6.22 | 5.95 | 6.12 | 6.12 | +0.04 (+0.66%) | 20,206,644 |
| 29 Apr 2022 | CNY | 5.87 | 6.13 | 5.86 | 6.08 | 6.08 | +0.3 (+5.19%) | 22,954,345 |
| 28 Apr 2022 | CNY | 5.93 | 5.98 | 5.69 | 5.78 | 5.78 | -0.24 (-3.99%) | 20,347,999 |
| 27 Apr 2022 | CNY | 5.69 | 6.03 | 5.6 | 6.02 | 6.02 | +0.25 (+4.33%) | 24,864,921 |
| 26 Apr 2022 | CNY | 5.95 | 6.09 | 5.74 | 5.77 | 5.77 | -0.15 (-2.53%) | 24,049,394 |
| 25 Apr 2022 | CNY | 6.41 | 6.41 | 5.91 | 5.92 | 5.92 | -0.59 (-9.06%) | 27,519,684 |
| 22 Apr 2022 | CNY | 6.57 | 6.7 | 6.5 | 6.51 | 6.51 | -0.17 (-2.54%) | 19,165,910 |
| 21 Apr 2022 | CNY | 6.96 | 7.13 | 6.66 | 6.68 | 6.68 | -0.4 (-5.65%) | 27,266,998 |
| 20 Apr 2022 | CNY | 7.33 | 7.42 | 7.03 | 7.08 | 7.08 | -0.04 (-0.56%) | 31,896,660 |
| 19 Apr 2022 | CNY | 7.05 | 7.18 | 7.01 | 7.12 | 7.12 | +0.03 (+0.42%) | 14,056,898 |
| 18 Apr 2022 | CNY | 6.99 | 7.14 | 6.82 | 7.09 | 7.09 | +0.07 (+1.00%) | 16,829,497 |
| 15 Apr 2022 | CNY | 7.24 | 7.28 | 6.91 | 7.02 | 7.02 | -0.16 (-2.23%) | 25,995,243 |
| 14 Apr 2022 | CNY | 7.2 | 7.32 | 7.17 | 7.18 | 7.18 | +0.05 (+0.70%) | 18,244,421 |
