| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 6.39 | 6.43 | 6.34 | 6.38 | 6.38 | +0.01 (+0.16%) | 41,945,493 |
| 27 May 2022 | CNY | 6.4 | 6.45 | 6.31 | 6.37 | 6.37 | -0.02 (-0.31%) | 58,667,814 |
| 26 May 2022 | CNY | 6.34 | 6.41 | 6.25 | 6.39 | 6.39 | +0.06 (+0.95%) | 63,082,280 |
| 25 May 2022 | CNY | 6.31 | 6.42 | 6.3 | 6.33 | 6.33 | +0.01 (+0.16%) | 50,794,489 |
| 24 May 2022 | CNY | 6.48 | 6.5 | 6.31 | 6.32 | 6.32 | -0.16 (-2.47%) | 72,871,538 |
| 23 May 2022 | CNY | 6.37 | 6.58 | 6.36 | 6.48 | 6.48 | +0.11 (+1.73%) | 88,642,134 |
| 20 May 2022 | CNY | 6.34 | 6.41 | 6.3 | 6.37 | 6.37 | +0.03 (+0.47%) | 68,831,470 |
| 19 May 2022 | CNY | 6.28 | 6.35 | 6.23 | 6.34 | 6.34 | -0.04 (-0.63%) | 56,313,779 |
| 18 May 2022 | CNY | 6.26 | 6.39 | 6.17 | 6.38 | 6.38 | +0.16 (+2.57%) | 90,965,434 |
| 17 May 2022 | CNY | 6.21 | 6.24 | 6.16 | 6.22 | 6.22 | +0.01 (+0.16%) | 86,284,900 |
| 16 May 2022 | CNY | 6.13 | 6.23 | 6.08 | 6.21 | 6.21 | +0.14 (+2.31%) | 118,341,641 |
| 13 May 2022 | CNY | 5.98 | 6.09 | 5.98 | 6.07 | 6.07 | +0.08 (+1.34%) | 91,255,480 |
| 12 May 2022 | CNY | 6 | 6.06 | 5.92 | 5.99 | 5.99 | -0.05 (-0.83%) | 82,204,368 |
| 11 May 2022 | CNY | 5.96 | 6.14 | 5.95 | 6.04 | 6.04 | +0.06 (+1.00%) | 125,521,534 |
| 10 May 2022 | CNY | 6.02 | 6.02 | 5.87 | 5.98 | 5.98 | -0.08 (-1.32%) | 114,950,574 |
| 9 May 2022 | CNY | 6.04 | 6.11 | 6.01 | 6.06 | 6.06 | -0.03 (-0.49%) | 51,978,702 |
| 6 May 2022 | CNY | 6.2 | 6.2 | 6.04 | 6.09 | 6.09 | -0.24 (-3.79%) | 91,925,856 |
| 5 May 2022 | CNY | 6.45 | 6.47 | 6.31 | 6.33 | 6.33 | -0.13 (-2.01%) | 108,156,573 |
| 29 Apr 2022 | CNY | 6.23 | 6.49 | 6.2 | 6.46 | 6.46 | +0.14 (+2.22%) | 129,783,860 |
| 28 Apr 2022 | CNY | 6.38 | 6.41 | 6.22 | 6.32 | 6.32 | -0.11 (-1.71%) | 111,768,880 |
| 27 Apr 2022 | CNY | 6.26 | 6.46 | 6.16 | 6.43 | 6.43 | +0.1 (+1.58%) | 109,062,968 |
| 26 Apr 2022 | CNY | 6.48 | 6.53 | 6.29 | 6.33 | 6.33 | -0.11 (-1.71%) | 76,142,450 |
| 25 Apr 2022 | CNY | 6.7 | 6.7 | 6.4 | 6.44 | 6.44 | -0.38 (-5.57%) | 103,992,623 |
| 22 Apr 2022 | CNY | 6.7 | 6.83 | 6.6 | 6.82 | 6.82 | +0.1 (+1.49%) | 64,815,773 |
| 21 Apr 2022 | CNY | 6.9 | 6.95 | 6.7 | 6.72 | 6.72 | -0.22 (-3.17%) | 87,359,059 |
| 20 Apr 2022 | CNY | 7.21 | 7.23 | 6.92 | 6.94 | 6.94 | -0.3 (-4.14%) | 100,557,153 |
| 19 Apr 2022 | CNY | 7.12 | 7.3 | 7.09 | 7.24 | 7.24 | +0.11 (+1.54%) | 79,036,620 |
| 18 Apr 2022 | CNY | 7.26 | 7.3 | 7.11 | 7.13 | 7.13 | -0.22 (-2.99%) | 74,927,256 |
| 15 Apr 2022 | CNY | 7.3 | 7.53 | 7.28 | 7.35 | 7.35 | -0.01 (-0.14%) | 117,758,847 |
| 14 Apr 2022 | CNY | 7.18 | 7.44 | 7.16 | 7.36 | 7.36 | +0.21 (+2.94%) | 130,826,796 |
