| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 6.17 | 6.5 | 6.06 | 6.15 | 6.15 | +0.02 (+0.33%) | 21,096,901 |
| 26 May 2022 | CNY | 5.85 | 6.36 | 5.82 | 6.13 | 6.13 | +0.32 (+5.51%) | 24,385,300 |
| 25 May 2022 | CNY | 5.54 | 5.91 | 5.48 | 5.81 | 5.81 | +0.33 (+6.02%) | 18,030,675 |
| 24 May 2022 | CNY | 5.93 | 6.23 | 5.48 | 5.48 | 5.48 | -0.46 (-7.74%) | 23,168,259 |
| 23 May 2022 | CNY | 5.74 | 6.05 | 5.57 | 5.94 | 5.94 | +0.26 (+4.58%) | 21,075,978 |
| 20 May 2022 | CNY | 5.6 | 5.81 | 5.47 | 5.68 | 5.68 | +0.06 (+1.07%) | 18,853,085 |
| 19 May 2022 | CNY | 5.55 | 5.66 | 5.41 | 5.62 | 5.62 | -0.12 (-2.09%) | 16,365,640 |
| 18 May 2022 | CNY | 5.63 | 5.84 | 5.51 | 5.74 | 5.74 | +0.24 (+4.36%) | 21,042,900 |
| 17 May 2022 | CNY | 5.53 | 5.73 | 5.42 | 5.5 | 5.5 | -0.14 (-2.48%) | 12,870,100 |
| 16 May 2022 | CNY | 5.44 | 5.85 | 5.41 | 5.64 | 5.64 | +0.22 (+4.06%) | 22,814,500 |
| 13 May 2022 | CNY | 5.41 | 5.59 | 5.31 | 5.42 | 5.42 | -0.07 (-1.28%) | 17,902,300 |
| 12 May 2022 | CNY | 5.41 | 5.73 | 5.41 | 5.49 | 5.49 | +0.09 (+1.67%) | 21,229,300 |
| 11 May 2022 | CNY | 5.4 | 5.74 | 5.38 | 5.4 | 5.4 | +0.11 (+2.08%) | 29,583,860 |
| 10 May 2022 | CNY | 5.51 | 5.53 | 5.21 | 5.29 | 5.29 | -0.19 (-3.47%) | 24,654,000 |
| 9 May 2022 | CNY | 5.88 | 5.88 | 5.37 | 5.48 | 5.48 | -0.12 (-2.14%) | 45,049,610 |
| 6 May 2022 | CNY | 4.51 | 5.6 | 4.45 | 5.6 | 5.6 | +0.93 (+19.91%) | 25,520,399 |
| 5 May 2022 | CNY | 4.44 | 4.71 | 4.33 | 4.67 | 4.67 | +0.16 (+3.55%) | 19,089,049 |
| 29 Apr 2022 | CNY | 3.97 | 4.78 | 3.97 | 4.51 | 4.51 | +0.5 (+12.47%) | 24,223,787 |
| 28 Apr 2022 | CNY | 4.27 | 4.31 | 3.97 | 4.01 | 4.01 | -0.32 (-7.39%) | 13,357,465 |
| 27 Apr 2022 | CNY | 4.31 | 4.35 | 4.06 | 4.33 | 4.33 | +0.06 (+1.41%) | 13,283,605 |
| 26 Apr 2022 | CNY | 4.29 | 4.52 | 4.23 | 4.27 | 4.27 | +0.06 (+1.43%) | 16,088,380 |
| 25 Apr 2022 | CNY | 4.66 | 4.73 | 4.21 | 4.21 | 4.21 | -0.6 (-12.47%) | 14,376,200 |
| 22 Apr 2022 | CNY | 5.03 | 5.03 | 4.8 | 4.81 | 4.81 | -0.23 (-4.56%) | 10,160,401 |
| 21 Apr 2022 | CNY | 5.4 | 5.4 | 5 | 5.04 | 5.04 | -0.32 (-5.97%) | 12,360,205 |
| 20 Apr 2022 | CNY | 5.48 | 5.6 | 5.32 | 5.36 | 5.36 | -0.11 (-2.01%) | 9,084,098 |
| 19 Apr 2022 | CNY | 5.75 | 5.75 | 5.41 | 5.47 | 5.47 | -0.16 (-2.84%) | 10,623,500 |
| 18 Apr 2022 | CNY | 5.8 | 5.8 | 5.54 | 5.63 | 5.63 | -0.15 (-2.60%) | 11,141,894 |
| 15 Apr 2022 | CNY | 5.96 | 6.02 | 5.76 | 5.78 | 5.78 | -0.26 (-4.30%) | 13,335,762 |
| 14 Apr 2022 | CNY | 6.18 | 6.37 | 6 | 6.04 | 6.04 | -0.19 (-3.05%) | 19,266,549 |
| 13 Apr 2022 | CNY | 6.17 | 6.76 | 5.75 | 6.23 | 6.23 | -0.21 (-3.26%) | 30,625,700 |
