| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 5.41 | 5.42 | 5.23 | 5.3 | 5.3 | -0.04 (-0.75%) | 7,639,900 |
| 27 May 2022 | CNY | 5.41 | 5.45 | 5.29 | 5.34 | 5.34 | -0.02 (-0.37%) | 7,793,203 |
| 26 May 2022 | CNY | 5.41 | 5.43 | 5.24 | 5.36 | 5.36 | -0.05 (-0.92%) | 9,000,260 |
| 25 May 2022 | CNY | 5.26 | 5.42 | 5.26 | 5.41 | 5.41 | +0.12 (+2.27%) | 8,587,200 |
| 24 May 2022 | CNY | 5.68 | 5.72 | 5.28 | 5.29 | 5.29 | -0.41 (-7.19%) | 15,322,000 |
| 23 May 2022 | CNY | 5.65 | 5.7 | 5.57 | 5.7 | 5.7 | +0.06 (+1.06%) | 11,158,843 |
| 20 May 2022 | CNY | 5.54 | 5.68 | 5.52 | 5.64 | 5.64 | +0.07 (+1.26%) | 11,992,200 |
| 19 May 2022 | CNY | 5.49 | 5.58 | 5.41 | 5.57 | 5.57 | +0.1 (+1.83%) | 13,293,749 |
| 18 May 2022 | CNY | 5.46 | 5.57 | 5.45 | 5.47 | 5.47 | +0.01 (+0.18%) | 12,301,300 |
| 17 May 2022 | CNY | 5.49 | 5.49 | 5.34 | 5.46 | 5.46 | -0.04 (-0.73%) | 11,554,800 |
| 16 May 2022 | CNY | 5.32 | 5.6 | 5.32 | 5.5 | 5.5 | +0.19 (+3.58%) | 23,901,700 |
| 13 May 2022 | CNY | 5.26 | 5.31 | 5.14 | 5.31 | 5.31 | +0.1 (+1.92%) | 13,194,700 |
| 12 May 2022 | CNY | 5.2 | 5.33 | 5.13 | 5.21 | 5.21 | -0.04 (-0.76%) | 12,241,480 |
| 11 May 2022 | CNY | 5.3 | 5.42 | 5.24 | 5.25 | 5.25 | -0.05 (-0.94%) | 17,233,700 |
| 10 May 2022 | CNY | 5.11 | 5.32 | 5.08 | 5.3 | 5.3 | +0.11 (+2.12%) | 13,043,203 |
| 9 May 2022 | CNY | 5.08 | 5.28 | 5.05 | 5.19 | 5.19 | +0.11 (+2.17%) | 10,908,900 |
| 6 May 2022 | CNY | 5.18 | 5.25 | 5.05 | 5.08 | 5.08 | -0.23 (-4.33%) | 16,553,660 |
| 5 May 2022 | CNY | 5.35 | 5.38 | 5.13 | 5.31 | 5.31 | -0.03 (-0.56%) | 17,539,426 |
| 29 Apr 2022 | CNY | 5.11 | 5.48 | 5.11 | 5.34 | 5.34 | -0.21 (-3.78%) | 23,045,217 |
| 28 Apr 2022 | CNY | 5.65 | 5.7 | 5.46 | 5.55 | 5.55 | -0.17 (-2.97%) | 10,943,900 |
| 27 Apr 2022 | CNY | 5.4 | 5.72 | 5.2 | 5.72 | 5.72 | +0.29 (+5.34%) | 16,508,817 |
| 26 Apr 2022 | CNY | 5.71 | 5.77 | 5.38 | 5.43 | 5.43 | -0.21 (-3.72%) | 14,806,100 |
| 25 Apr 2022 | CNY | 6.19 | 6.19 | 5.62 | 5.64 | 5.64 | -0.68 (-10.76%) | 18,878,503 |
| 22 Apr 2022 | CNY | 6.24 | 6.48 | 6.24 | 6.32 | 6.32 | +0.06 (+0.96%) | 15,028,110 |
| 21 Apr 2022 | CNY | 6.7 | 6.76 | 6.23 | 6.26 | 6.26 | -0.52 (-7.67%) | 21,787,100 |
| 20 Apr 2022 | CNY | 7.05 | 7.08 | 6.71 | 6.78 | 6.78 | -0.25 (-3.56%) | 15,768,703 |
| 19 Apr 2022 | CNY | 6.97 | 7.12 | 6.86 | 7.03 | 7.03 | -0.02 (-0.28%) | 15,015,203 |
| 18 Apr 2022 | CNY | 7.13 | 7.17 | 6.73 | 7.05 | 7.05 | -0.21 (-2.89%) | 18,449,103 |
| 15 Apr 2022 | CNY | 7.52 | 7.64 | 7.14 | 7.26 | 7.26 | -0.43 (-5.59%) | 25,582,580 |
| 14 Apr 2022 | CNY | 7.49 | 7.95 | 7.42 | 7.69 | 7.69 | +0.29 (+3.92%) | 25,458,518 |
