| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 6.15 | 6.15 | 6.06 | 6.12 | 6.12 | +0.04 (+0.66%) | 4,864,019 |
| 27 May 2022 | CNY | 6.12 | 6.15 | 6.02 | 6.08 | 6.08 | -0.01 (-0.16%) | 4,841,600 |
| 26 May 2022 | CNY | 6.19 | 6.2 | 6 | 6.09 | 6.09 | -0.01 (-0.16%) | 5,276,900 |
| 25 May 2022 | CNY | 5.96 | 6.1 | 5.95 | 6.1 | 6.1 | +0.16 (+2.69%) | 6,291,262 |
| 24 May 2022 | CNY | 6.23 | 6.25 | 5.94 | 5.94 | 5.94 | -0.28 (-4.50%) | 9,748,481 |
| 23 May 2022 | CNY | 6.21 | 6.25 | 6.15 | 6.22 | 6.22 | +0.01 (+0.16%) | 6,446,291 |
| 20 May 2022 | CNY | 6.19 | 6.29 | 6.15 | 6.21 | 6.21 | -0.04 (-0.64%) | 9,300,706 |
| 19 May 2022 | CNY | 6.16 | 6.31 | 6.11 | 6.25 | 6.25 | +0.06 (+0.97%) | 15,919,900 |
| 18 May 2022 | CNY | 6.13 | 6.25 | 6.06 | 6.19 | 6.19 | +0.08 (+1.31%) | 9,359,879 |
| 17 May 2022 | CNY | 6.12 | 6.14 | 5.97 | 6.11 | 6.11 | -0.01 (-0.16%) | 6,262,162 |
| 16 May 2022 | CNY | 6.15 | 6.25 | 6.08 | 6.12 | 6.12 | -0.02 (-0.33%) | 6,502,600 |
| 13 May 2022 | CNY | 6.12 | 6.19 | 6.04 | 6.14 | 6.14 | +0.01 (+0.16%) | 7,480,736 |
| 12 May 2022 | CNY | 6 | 6.27 | 5.97 | 6.13 | 6.13 | +0.11 (+1.83%) | 12,629,292 |
| 11 May 2022 | CNY | 6.05 | 6.2 | 6 | 6.02 | 6.02 | -0.03 (-0.50%) | 11,206,619 |
| 10 May 2022 | CNY | 5.75 | 6.05 | 5.75 | 6.05 | 6.05 | +0.16 (+2.72%) | 9,931,600 |
| 9 May 2022 | CNY | 5.8 | 5.96 | 5.79 | 5.89 | 5.89 | +0.08 (+1.38%) | 7,174,400 |
| 6 May 2022 | CNY | 5.8 | 5.88 | 5.69 | 5.81 | 5.81 | -0.11 (-1.86%) | 8,611,818 |
| 5 May 2022 | CNY | 5.67 | 6.1 | 5.65 | 5.92 | 5.92 | +0.22 (+3.86%) | 12,937,987 |
| 29 Apr 2022 | CNY | 5.48 | 5.73 | 5.48 | 5.7 | 5.7 | +0.21 (+3.83%) | 9,701,540 |
| 28 Apr 2022 | CNY | 5.65 | 5.73 | 5.41 | 5.49 | 5.49 | -0.27 (-4.69%) | 10,039,463 |
| 27 Apr 2022 | CNY | 5.41 | 5.78 | 5.35 | 5.76 | 5.76 | +0.3 (+5.49%) | 10,691,544 |
| 26 Apr 2022 | CNY | 5.54 | 5.69 | 5.45 | 5.46 | 5.46 | -0.04 (-0.73%) | 10,652,846 |
| 25 Apr 2022 | CNY | 6.09 | 6.13 | 5.49 | 5.5 | 5.5 | -0.72 (-11.58%) | 14,053,000 |
| 22 Apr 2022 | CNY | 6.2 | 6.24 | 6.09 | 6.22 | 6.22 | +0.04 (+0.65%) | 7,148,633 |
| 21 Apr 2022 | CNY | 6.56 | 6.56 | 6.15 | 6.18 | 6.18 | -0.36 (-5.50%) | 9,681,600 |
| 20 Apr 2022 | CNY | 6.7 | 6.76 | 6.45 | 6.54 | 6.54 | -0.13 (-1.95%) | 9,367,000 |
| 19 Apr 2022 | CNY | 6.7 | 6.78 | 6.58 | 6.67 | 6.67 | +0.05 (+0.76%) | 7,718,200 |
| 18 Apr 2022 | CNY | 6.7 | 6.7 | 6.4 | 6.62 | 6.62 | -0.11 (-1.63%) | 10,217,338 |
| 15 Apr 2022 | CNY | 6.67 | 6.92 | 6.64 | 6.73 | 6.73 | +0.08 (+1.20%) | 15,865,000 |
| 14 Apr 2022 | CNY | 6.63 | 6.75 | 6.58 | 6.65 | 6.65 | +0.05 (+0.76%) | 8,562,319 |
