| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 6.93 | 7.58 | 6.89 | 7.3 | 7.3 | +0.41 (+5.95%) | 34,919,317 |
| 27 May 2022 | CNY | 6.86 | 6.97 | 6.82 | 6.89 | 6.89 | +0.03 (+0.44%) | 10,166,500 |
| 26 May 2022 | CNY | 6.8 | 7.01 | 6.68 | 6.86 | 6.86 | +0.06 (+0.88%) | 13,534,500 |
| 25 May 2022 | CNY | 6.7 | 6.83 | 6.66 | 6.8 | 6.8 | +0.06 (+0.89%) | 11,430,558 |
| 24 May 2022 | CNY | 7.06 | 7.14 | 6.73 | 6.74 | 6.74 | -0.32 (-4.53%) | 14,167,100 |
| 23 May 2022 | CNY | 7.02 | 7.16 | 6.95 | 7.06 | 7.06 | +0.05 (+0.71%) | 9,361,423 |
| 20 May 2022 | CNY | 7.03 | 7.21 | 7 | 7.01 | 7.01 | -0.01 (-0.14%) | 15,868,000 |
| 19 May 2022 | CNY | 6.67 | 7.24 | 6.63 | 7.02 | 7.02 | +0.21 (+3.08%) | 23,295,904 |
| 18 May 2022 | CNY | 6.75 | 6.87 | 6.71 | 6.81 | 6.81 | +0.05 (+0.74%) | 9,834,800 |
| 17 May 2022 | CNY | 6.84 | 6.84 | 6.66 | 6.76 | 6.76 | -0.06 (-0.88%) | 11,157,200 |
| 16 May 2022 | CNY | 6.59 | 6.92 | 6.56 | 6.82 | 6.82 | +0.23 (+3.49%) | 16,105,898 |
| 13 May 2022 | CNY | 6.59 | 6.66 | 6.55 | 6.59 | 6.59 | -0.01 (-0.15%) | 8,039,526 |
| 12 May 2022 | CNY | 6.58 | 6.68 | 6.51 | 6.6 | 6.6 | -0.07 (-1.05%) | 10,969,012 |
| 11 May 2022 | CNY | 6.66 | 6.89 | 6.62 | 6.67 | 6.67 | -0.03 (-0.45%) | 16,453,805 |
| 10 May 2022 | CNY | 6.67 | 6.92 | 6.5 | 6.7 | 6.7 | +0.14 (+2.13%) | 16,650,002 |
| 9 May 2022 | CNY | 6.43 | 6.74 | 6.43 | 6.56 | 6.56 | +0.03 (+0.46%) | 10,481,934 |
| 6 May 2022 | CNY | 6.62 | 6.71 | 6.44 | 6.53 | 6.53 | -0.27 (-3.97%) | 12,670,035 |
| 5 May 2022 | CNY | 6.81 | 6.91 | 6.72 | 6.8 | 6.8 | -0.01 (-0.15%) | 11,788,012 |
| 29 Apr 2022 | CNY | 6.81 | 6.9 | 6.66 | 6.81 | 6.81 | +0.12 (+1.79%) | 16,564,182 |
| 28 Apr 2022 | CNY | 6.8 | 7.01 | 6.61 | 6.69 | 6.69 | -0.25 (-3.60%) | 24,748,581 |
| 27 Apr 2022 | CNY | 6.32 | 6.94 | 6.32 | 6.94 | 6.94 | +0.63 (+9.98%) | 24,856,284 |
| 26 Apr 2022 | CNY | 6.6 | 6.87 | 6.24 | 6.31 | 6.31 | -0.44 (-6.52%) | 18,860,836 |
| 25 Apr 2022 | CNY | 7.08 | 7.2 | 6.75 | 6.75 | 6.75 | -0.75 (-10%) | 21,636,518 |
| 22 Apr 2022 | CNY | 8.16 | 8.18 | 7.5 | 7.5 | 7.5 | -0.83 (-9.96%) | 38,125,177 |
| 21 Apr 2022 | CNY | 7.88 | 8.61 | 7.68 | 8.33 | 8.33 | +0.5 (+6.39%) | 53,683,542 |
| 19 Apr 2022 | CNY | 7.9 | 7.94 | 7.64 | 7.83 | 7.83 | -0.06 (-0.76%) | 8,337,850 |
| 18 Apr 2022 | CNY | 8.05 | 8.07 | 7.75 | 7.89 | 7.89 | -0.22 (-2.71%) | 8,320,309 |
| 15 Apr 2022 | CNY | 8.1 | 8.21 | 8.03 | 8.11 | 8.11 | +0.01 (+0.12%) | 7,778,101 |
| 14 Apr 2022 | CNY | 8.05 | 8.23 | 7.93 | 8.1 | 8.1 | -0.02 (-0.25%) | 12,451,969 |
| 13 Apr 2022 | CNY | 7.89 | 8.25 | 7.71 | 8.12 | 8.12 | +0.21 (+2.65%) | 14,992,118 |
