| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2022 | CNY | 6.22 | 6.37 | 6.2 | 6.27 | 6.27 | +0.05 (+0.80%) | 6,988,830 |
| 25 May 2022 | CNY | 6.05 | 6.22 | 6.05 | 6.22 | 6.22 | +0.17 (+2.81%) | 6,021,205 |
| 24 May 2022 | CNY | 6.33 | 6.35 | 6.04 | 6.05 | 6.05 | -0.27 (-4.27%) | 8,478,290 |
| 23 May 2022 | CNY | 6.33 | 6.33 | 6.25 | 6.32 | 6.32 | +0.02 (+0.32%) | 5,724,890 |
| 20 May 2022 | CNY | 6.29 | 6.34 | 6.26 | 6.3 | 6.3 | +0.03 (+0.48%) | 6,144,730 |
| 19 May 2022 | CNY | 6.25 | 6.31 | 6.21 | 6.27 | 6.27 | -0.07 (-1.10%) | 6,991,896 |
| 18 May 2022 | CNY | 6.46 | 6.49 | 6.32 | 6.34 | 6.34 | -0.12 (-1.86%) | 11,467,607 |
| 17 May 2022 | CNY | 6.14 | 6.77 | 6.07 | 6.46 | 6.46 | +0.31 (+5.04%) | 20,905,564 |
| 16 May 2022 | CNY | 6.19 | 6.24 | 6.12 | 6.15 | 6.15 | -0.03 (-0.49%) | 4,700,700 |
| 13 May 2022 | CNY | 6.07 | 6.19 | 6.07 | 6.18 | 6.18 | +0.09 (+1.48%) | 6,799,800 |
| 12 May 2022 | CNY | 6.04 | 6.13 | 6 | 6.09 | 6.09 | +0.05 (+0.83%) | 6,222,400 |
| 11 May 2022 | CNY | 6.1 | 6.2 | 6.03 | 6.04 | 6.04 | -0.06 (-0.98%) | 8,233,332 |
| 10 May 2022 | CNY | 6.02 | 6.12 | 5.9 | 6.1 | 6.1 | +0.06 (+0.99%) | 7,204,902 |
| 9 May 2022 | CNY | 5.86 | 6.07 | 5.85 | 6.04 | 6.04 | +0.2 (+3.42%) | 7,436,665 |
| 6 May 2022 | CNY | 5.96 | 5.96 | 5.81 | 5.84 | 5.84 | -0.22 (-3.63%) | 8,785,200 |
| 5 May 2022 | CNY | 6.08 | 6.13 | 6 | 6.06 | 6.06 | -0.03 (-0.49%) | 8,057,023 |
| 29 Apr 2022 | CNY | 5.88 | 6.14 | 5.88 | 6.09 | 6.09 | -0.01 (-0.16%) | 11,942,410 |
| 28 Apr 2022 | CNY | 6.29 | 6.33 | 6 | 6.1 | 6.1 | -0.22 (-3.48%) | 7,707,419 |
| 27 Apr 2022 | CNY | 6.15 | 6.32 | 5.98 | 6.32 | 6.32 | +0.09 (+1.44%) | 11,199,195 |
| 26 Apr 2022 | CNY | 6.27 | 6.45 | 6.17 | 6.23 | 6.23 | -0.04 (-0.64%) | 7,675,358 |
| 25 Apr 2022 | CNY | 6.6 | 6.7 | 6.23 | 6.27 | 6.27 | -0.44 (-6.56%) | 9,851,416 |
| 22 Apr 2022 | CNY | 6.67 | 6.8 | 6.58 | 6.71 | 6.71 | -0.02 (-0.30%) | 6,515,000 |
| 21 Apr 2022 | CNY | 7.13 | 7.13 | 6.68 | 6.73 | 6.73 | -0.43 (-6.01%) | 11,571,594 |
| 20 Apr 2022 | CNY | 7.22 | 7.27 | 7.09 | 7.16 | 7.16 | -0.02 (-0.28%) | 6,221,452 |
| 19 Apr 2022 | CNY | 7.05 | 7.23 | 7.04 | 7.18 | 7.18 | +0.1 (+1.41%) | 5,751,926 |
| 18 Apr 2022 | CNY | 7.05 | 7.16 | 6.89 | 7.08 | 7.08 | -0.03 (-0.42%) | 7,880,704 |
| 15 Apr 2022 | CNY | 7.34 | 7.41 | 6.98 | 7.11 | 7.11 | -0.24 (-3.27%) | 9,414,720 |
| 14 Apr 2022 | CNY | 7.16 | 7.52 | 7.16 | 7.35 | 7.35 | +0.16 (+2.23%) | 8,742,362 |
| 13 Apr 2022 | CNY | 7.38 | 7.41 | 7.14 | 7.19 | 7.19 | -0.25 (-3.36%) | 8,227,760 |
| 12 Apr 2022 | CNY | 7.36 | 7.44 | 7.07 | 7.44 | 7.44 | +0.06 (+0.81%) | 13,955,315 |
