| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 6.19 | 6.28 | 6.09 | 6.19 | 6.19 | +0.01 (+0.16%) | 5,085,100 |
| 27 May 2022 | CNY | 6.2 | 6.28 | 6.1 | 6.18 | 6.18 | +0.01 (+0.16%) | 5,273,008 |
| 26 May 2022 | CNY | 6.2 | 6.21 | 6 | 6.17 | 6.17 | +0.01 (+0.16%) | 5,833,785 |
| 25 May 2022 | CNY | 6.02 | 6.17 | 6 | 6.16 | 6.16 | +0.15 (+2.50%) | 5,341,799 |
| 24 May 2022 | CNY | 6.36 | 6.38 | 5.99 | 6.01 | 6.01 | -0.38 (-5.95%) | 7,859,057 |
| 23 May 2022 | CNY | 6.23 | 6.39 | 6.18 | 6.39 | 6.39 | +0.17 (+2.73%) | 7,596,828 |
| 20 May 2022 | CNY | 6.23 | 6.26 | 6.16 | 6.22 | 6.22 | +0.01 (+0.16%) | 5,570,952 |
| 19 May 2022 | CNY | 6.05 | 6.22 | 6.03 | 6.21 | 6.21 | +0.07 (+1.14%) | 6,111,633 |
| 18 May 2022 | CNY | 6.1 | 6.25 | 6.09 | 6.14 | 6.14 | +0.1 (+1.66%) | 8,345,341 |
| 17 May 2022 | CNY | 6.06 | 6.1 | 5.92 | 6.04 | 6.04 | -0.05 (-0.82%) | 5,597,112 |
| 16 May 2022 | CNY | 6.1 | 6.17 | 6.03 | 6.09 | 6.09 | +0.03 (+0.50%) | 5,871,860 |
| 13 May 2022 | CNY | 6.1 | 6.17 | 5.98 | 6.06 | 6.06 | -0.04 (-0.66%) | 4,747,735 |
| 12 May 2022 | CNY | 5.99 | 6.15 | 5.92 | 6.1 | 6.1 | +0.08 (+1.33%) | 6,974,899 |
| 11 May 2022 | CNY | 6.06 | 6.22 | 6.01 | 6.02 | 6.02 | -0.04 (-0.66%) | 8,958,149 |
| 10 May 2022 | CNY | 5.96 | 6.09 | 5.9 | 6.06 | 6.06 | +0.05 (+0.83%) | 7,113,083 |
| 9 May 2022 | CNY | 5.92 | 6.11 | 5.89 | 6.01 | 6.01 | +0.12 (+2.04%) | 6,248,870 |
| 6 May 2022 | CNY | 5.86 | 6.05 | 5.8 | 5.89 | 5.89 | -0.08 (-1.34%) | 7,649,280 |
| 5 May 2022 | CNY | 5.99 | 6.11 | 5.85 | 5.97 | 5.97 | -0.01 (-0.17%) | 6,520,485 |
| 29 Apr 2022 | CNY | 5.73 | 6.01 | 5.71 | 5.98 | 5.98 | +0.38 (+6.79%) | 10,593,771 |
| 28 Apr 2022 | CNY | 5.79 | 5.81 | 5.53 | 5.6 | 5.6 | -0.28 (-4.76%) | 8,698,823 |
| 27 Apr 2022 | CNY | 5.44 | 5.88 | 5.34 | 5.88 | 5.88 | +0.16 (+2.80%) | 13,151,067 |
| 26 Apr 2022 | CNY | 6.08 | 6.17 | 5.7 | 5.72 | 5.72 | -0.35 (-5.77%) | 10,835,155 |
| 25 Apr 2022 | CNY | 6.68 | 6.68 | 6.06 | 6.07 | 6.07 | -0.73 (-10.74%) | 11,771,398 |
| 22 Apr 2022 | CNY | 6.83 | 6.91 | 6.73 | 6.8 | 6.8 | -0.04 (-0.58%) | 5,488,997 |
| 21 Apr 2022 | CNY | 7.02 | 7.17 | 6.82 | 6.84 | 6.84 | -0.29 (-4.07%) | 7,627,695 |
| 20 Apr 2022 | CNY | 7.28 | 7.35 | 7.08 | 7.13 | 7.13 | -0.03 (-0.42%) | 6,554,500 |
| 19 Apr 2022 | CNY | 7.16 | 7.3 | 7.08 | 7.16 | 7.16 | +0.03 (+0.42%) | 5,927,931 |
| 18 Apr 2022 | CNY | 6.96 | 7.15 | 6.79 | 7.13 | 7.13 | +0.13 (+1.86%) | 6,608,433 |
| 15 Apr 2022 | CNY | 7.19 | 7.19 | 6.94 | 7 | 7 | -0.19 (-2.64%) | 8,488,228 |
| 14 Apr 2022 | CNY | 7.18 | 7.33 | 7.18 | 7.19 | 7.19 | +0.06 (+0.84%) | 6,382,489 |
