| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2022 | CNY | 5.53 | 5.43 | 5.45 | 5.52 | 5.52 | +0.04 (+0.73%) | 12,576,830 |
| 23 Jun 2022 | CNY | 5.5 | 5.39 | 5.44 | 5.48 | 5.48 | +0.03 (+0.55%) | 11,757,780 |
| 22 Jun 2022 | CNY | 5.56 | 5.44 | 5.54 | 5.45 | 5.45 | -0.11 (-1.98%) | 12,390,900 |
| 21 Jun 2022 | CNY | 5.65 | 5.5 | 5.65 | 5.56 | 5.56 | -0.11 (-1.94%) | 15,290,130 |
| 20 Jun 2022 | CNY | 5.72 | 5.51 | 5.55 | 5.67 | 5.67 | +0.07 (+1.25%) | 22,614,690 |
| 17 Jun 2022 | CNY | 5.8 | 5.53 | 5.62 | 5.6 | 5.6 | -0.04 (-0.71%) | 26,430,270 |
| 16 Jun 2022 | CNY | 5.76 | 5.44 | 5.46 | 5.64 | 5.64 | +0.2 (+3.68%) | 36,784,760 |
| 15 Jun 2022 | CNY | 5.53 | 5.43 | 5.49 | 5.44 | 5.44 | -0.05 (-0.91%) | 17,503,900 |
| 14 Jun 2022 | CNY | 5.52 | 5.35 | 5.48 | 5.49 | 5.49 | -0.01 (-0.18%) | 15,149,940 |
| 13 Jun 2022 | CNY | 5.54 | 5.41 | 5.45 | 5.5 | 5.5 | +0.04 (+0.73%) | 12,353,410 |
| 10 Jun 2022 | CNY | 5.49 | 5.35 | 5.39 | 5.46 | 5.46 | +0.06 (+1.11%) | 11,009,810 |
| 9 Jun 2022 | CNY | 5.62 | 5.38 | 5.62 | 5.4 | 5.4 | -0.21 (-3.74%) | 18,291,580 |
| 8 Jun 2022 | CNY | 5.62 | 5.42 | 5.59 | 5.61 | 5.61 | +0.01 (+0.18%) | 19,975,270 |
| 7 Jun 2022 | CNY | 5.76 | 5.57 | 5.74 | 5.6 | 5.6 | -0.06 (-1.06%) | 20,259,740 |
| 6 Jun 2022 | CNY | 5.69 | 5.59 | 5.65 | 5.66 | 5.66 | +0.02 (+0.35%) | 14,321,440 |
| 2 Jun 2022 | CNY | 5.69 | 5.48 | 5.68 | 5.64 | 5.64 | -0.03 (-0.53%) | 21,865,040 |
| 1 Jun 2022 | CNY | 5.81 | 5.61 | 5.74 | 5.67 | 5.67 | -0.11 (-1.90%) | 23,932,100 |
| 31 May 2022 | CNY | 5.82 | 5.61 | 5.65 | 5.78 | 5.78 | +0.1 (+1.76%) | 32,356,610 |
| 30 May 2022 | CNY | 5.85 | 5.65 | 5.73 | 5.68 | 5.68 | -0.06 (-1.05%) | 25,046,300 |
| 27 May 2022 | CNY | 5.92 | 5.66 | 5.83 | 5.74 | 5.74 | -0.07 (-1.20%) | 26,440,090 |
| 26 May 2022 | CNY | 5.9 | 5.68 | 5.9 | 5.81 | 5.81 | -0.1 (-1.69%) | 35,005,020 |
| 25 May 2022 | CNY | 5.97 | 5.59 | 5.62 | 5.91 | 5.91 | +0.2 (+3.50%) | 51,290,260 |
| 24 May 2022 | CNY | 5.9 | 5.55 | 5.68 | 5.71 | 5.71 | -0.02 (-0.35%) | 46,784,830 |
| 23 May 2022 | CNY | 5.84 | 5.66 | 5.68 | 5.73 | 5.73 | -0.02 (-0.35%) | 31,880,580 |
| 20 May 2022 | CNY | 5.93 | 5.62 | 5.62 | 5.75 | 5.75 | +0.1 (+1.77%) | 37,873,170 |
| 19 May 2022 | CNY | 5.9 | 5.46 | 5.54 | 5.65 | 5.65 | -0.12 (-2.08%) | 41,952,400 |
| 18 May 2022 | CNY | 6.06 | 5.37 | 5.42 | 5.77 | 5.77 | +0.26 (+4.72%) | 60,459,350 |
| 17 May 2022 | CNY | 5.8 | 5.18 | 5.3 | 5.51 | 5.51 | +0.13 (+2.42%) | 39,763,560 |
| 16 May 2022 | CNY | 5.43 | 5.2 | 5.24 | 5.38 | 5.38 | +0.13 (+2.48%) | 32,580,090 |
| 13 May 2022 | CNY | 5.45 | 5.17 | 5.22 | 5.25 | 5.25 | +0.03 (+0.57%) | 24,947,820 |
