| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 6.88 | 6.94 | 6.8 | 6.88 | 6.88 | -0.02 (-0.29%) | 11,028,184 |
| 27 May 2022 | CNY | 6.95 | 7.03 | 6.82 | 6.9 | 6.9 | 0.0 (0.0%) | 14,573,923 |
| 26 May 2022 | CNY | 6.91 | 6.93 | 6.71 | 6.9 | 6.9 | +0.03 (+0.44%) | 12,186,072 |
| 25 May 2022 | CNY | 6.68 | 6.88 | 6.68 | 6.87 | 6.87 | +0.22 (+3.31%) | 15,695,678 |
| 24 May 2022 | CNY | 7.07 | 7.16 | 6.65 | 6.65 | 6.65 | -0.45 (-6.34%) | 22,433,832 |
| 23 May 2022 | CNY | 7 | 7.1 | 6.94 | 7.1 | 7.1 | +0.14 (+2.01%) | 15,437,143 |
| 20 May 2022 | CNY | 6.86 | 6.98 | 6.85 | 6.96 | 6.96 | +0.13 (+1.90%) | 13,839,329 |
| 19 May 2022 | CNY | 6.76 | 6.85 | 6.71 | 6.83 | 6.83 | -0.03 (-0.44%) | 10,692,448 |
| 18 May 2022 | CNY | 6.86 | 7.01 | 6.83 | 6.86 | 6.86 | +0.07 (+1.03%) | 13,192,362 |
| 17 May 2022 | CNY | 6.88 | 6.88 | 6.65 | 6.79 | 6.79 | -0.04 (-0.59%) | 10,248,027 |
| 16 May 2022 | CNY | 6.95 | 7 | 6.81 | 6.83 | 6.83 | -0.09 (-1.30%) | 12,636,235 |
| 13 May 2022 | CNY | 6.97 | 7.03 | 6.85 | 6.92 | 6.92 | -0.04 (-0.57%) | 10,462,398 |
| 12 May 2022 | CNY | 6.89 | 7.09 | 6.85 | 6.96 | 6.96 | +0.03 (+0.43%) | 11,625,302 |
| 11 May 2022 | CNY | 6.95 | 7.2 | 6.9 | 6.93 | 6.93 | +0.01 (+0.14%) | 18,668,304 |
| 10 May 2022 | CNY | 6.75 | 6.95 | 6.72 | 6.92 | 6.92 | +0.07 (+1.02%) | 12,805,034 |
| 9 May 2022 | CNY | 6.76 | 6.97 | 6.63 | 6.85 | 6.85 | +0.09 (+1.33%) | 13,891,853 |
| 6 May 2022 | CNY | 6.62 | 7.03 | 6.56 | 6.76 | 6.76 | -0.04 (-0.59%) | 20,917,599 |
| 5 May 2022 | CNY | 6.89 | 6.92 | 6.67 | 6.8 | 6.8 | -0.05 (-0.73%) | 17,841,413 |
| 29 Apr 2022 | CNY | 6.41 | 6.9 | 6.41 | 6.85 | 6.85 | +0.5 (+7.87%) | 29,877,260 |
| 28 Apr 2022 | CNY | 6.77 | 6.8 | 6.19 | 6.35 | 6.35 | -0.51 (-7.43%) | 30,612,547 |
| 27 Apr 2022 | CNY | 6.53 | 6.86 | 6.43 | 6.86 | 6.86 | +0.17 (+2.54%) | 23,194,708 |
| 26 Apr 2022 | CNY | 7.12 | 7.29 | 6.59 | 6.69 | 6.69 | -0.68 (-9.23%) | 38,087,318 |
| 25 Apr 2022 | CNY | 8.04 | 8.05 | 7.36 | 7.37 | 7.37 | -0.86 (-10.45%) | 21,612,879 |
| 22 Apr 2022 | CNY | 8.41 | 8.46 | 8.18 | 8.23 | 8.23 | -0.26 (-3.06%) | 15,910,896 |
| 21 Apr 2022 | CNY | 8.77 | 8.88 | 8.47 | 8.49 | 8.49 | -0.52 (-5.77%) | 21,827,102 |
| 20 Apr 2022 | CNY | 9.27 | 9.5 | 8.97 | 9.01 | 9.01 | +0.08 (+0.90%) | 29,754,145 |
| 19 Apr 2022 | CNY | 8.78 | 8.98 | 8.73 | 8.93 | 8.93 | +0.16 (+1.82%) | 11,806,283 |
| 18 Apr 2022 | CNY | 8.73 | 8.83 | 8.55 | 8.77 | 8.77 | -0.03 (-0.34%) | 10,463,700 |
| 15 Apr 2022 | CNY | 8.9 | 8.93 | 8.75 | 8.8 | 8.8 | -0.2 (-2.22%) | 12,542,298 |
| 14 Apr 2022 | CNY | 9.09 | 9.12 | 8.99 | 9 | 9 | 0.0 (0.0%) | 8,160,717 |
