| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 5.51 | 5.55 | 5.34 | 5.44 | 5.44 | -0.07 (-1.27%) | 13,683,800 |
| 27 May 2022 | CNY | 5.62 | 5.62 | 5.41 | 5.51 | 5.51 | -0.07 (-1.25%) | 15,773,292 |
| 26 May 2022 | CNY | 5.7 | 5.71 | 5.5 | 5.58 | 5.58 | -0.1 (-1.76%) | 15,689,492 |
| 25 May 2022 | CNY | 5.48 | 5.68 | 5.47 | 5.68 | 5.68 | +0.2 (+3.65%) | 17,671,600 |
| 24 May 2022 | CNY | 5.9 | 5.93 | 5.48 | 5.48 | 5.48 | -0.42 (-7.12%) | 29,223,900 |
| 23 May 2022 | CNY | 5.96 | 6.04 | 5.85 | 5.9 | 5.9 | -0.03 (-0.51%) | 27,685,102 |
| 20 May 2022 | CNY | 5.87 | 5.98 | 5.74 | 5.93 | 5.93 | +0.12 (+2.07%) | 32,673,400 |
| 19 May 2022 | CNY | 5.65 | 5.86 | 5.58 | 5.81 | 5.81 | -0.07 (-1.19%) | 25,810,200 |
| 18 May 2022 | CNY | 5.85 | 6.03 | 5.78 | 5.88 | 5.88 | +0.01 (+0.17%) | 33,708,004 |
| 17 May 2022 | CNY | 6.08 | 6.08 | 5.72 | 5.87 | 5.87 | -0.13 (-2.17%) | 41,623,680 |
| 16 May 2022 | CNY | 6.44 | 6.49 | 5.93 | 6 | 6 | -0.54 (-8.26%) | 72,165,693 |
| 13 May 2022 | CNY | 6.02 | 6.84 | 6.02 | 6.54 | 6.54 | +0.42 (+6.86%) | 86,042,321 |
| 12 May 2022 | CNY | 5.71 | 6.48 | 5.71 | 6.12 | 6.12 | +0.41 (+7.18%) | 74,629,465 |
| 11 May 2022 | CNY | 5.76 | 6.02 | 5.67 | 5.71 | 5.71 | +0.06 (+1.06%) | 57,146,465 |
| 10 May 2022 | CNY | 5.61 | 5.69 | 5.52 | 5.65 | 5.65 | -0.04 (-0.70%) | 38,060,120 |
| 9 May 2022 | CNY | 5.44 | 6.05 | 5.4 | 5.69 | 5.69 | -0.08 (-1.39%) | 67,645,279 |
| 6 May 2022 | CNY | 5.99 | 6.25 | 5.59 | 5.77 | 5.77 | +0.33 (+6.07%) | 97,338,883 |
| 5 May 2022 | CNY | 4.53 | 5.44 | 4.48 | 5.44 | 5.44 | +0.91 (+20.09%) | 35,688,320 |
| 29 Apr 2022 | CNY | 4.29 | 4.56 | 4.29 | 4.53 | 4.53 | +0.24 (+5.59%) | 16,890,879 |
| 28 Apr 2022 | CNY | 4.46 | 4.46 | 4.2 | 4.29 | 4.29 | -0.15 (-3.38%) | 12,813,100 |
| 27 Apr 2022 | CNY | 4.3 | 4.46 | 4.15 | 4.44 | 4.44 | +0.15 (+3.50%) | 19,433,436 |
| 26 Apr 2022 | CNY | 4.45 | 4.49 | 4.26 | 4.29 | 4.29 | -0.06 (-1.38%) | 18,561,500 |
| 25 Apr 2022 | CNY | 4.72 | 4.74 | 4.35 | 4.35 | 4.35 | -0.45 (-9.38%) | 19,854,500 |
| 22 Apr 2022 | CNY | 4.97 | 4.97 | 4.79 | 4.8 | 4.8 | -0.14 (-2.83%) | 14,823,280 |
| 21 Apr 2022 | CNY | 5.25 | 5.3 | 4.92 | 4.94 | 4.94 | -0.35 (-6.62%) | 20,390,508 |
| 20 Apr 2022 | CNY | 5.51 | 5.51 | 5.26 | 5.29 | 5.29 | -0.17 (-3.11%) | 13,631,300 |
| 19 Apr 2022 | CNY | 5.41 | 5.59 | 5.38 | 5.46 | 5.46 | +0.02 (+0.37%) | 12,740,800 |
| 18 Apr 2022 | CNY | 5.34 | 5.49 | 5.25 | 5.44 | 5.44 | 0.0 (0.0%) | 12,045,300 |
| 15 Apr 2022 | CNY | 5.77 | 5.77 | 5.38 | 5.44 | 5.44 | -0.31 (-5.39%) | 24,517,220 |
| 14 Apr 2022 | CNY | 5.56 | 5.89 | 5.54 | 5.75 | 5.75 | +0.23 (+4.17%) | 24,655,900 |
