| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2022 | CNY | 5.3 | 5.42 | 5.26 | 5.4 | 5.4 | +0.02 (+0.37%) | 90,002,182 |
| 10 Jun 2022 | CNY | 5.25 | 5.47 | 5.24 | 5.38 | 5.38 | +0.07 (+1.32%) | 90,491,930 |
| 9 Jun 2022 | CNY | 5.39 | 5.43 | 5.26 | 5.31 | 5.31 | -0.08 (-1.48%) | 77,722,278 |
| 8 Jun 2022 | CNY | 5.42 | 5.48 | 5.21 | 5.39 | 5.39 | -0.09 (-1.64%) | 171,628,327 |
| 7 Jun 2022 | CNY | 5.57 | 5.77 | 5.41 | 5.48 | 5.48 | -0.15 (-2.66%) | 153,487,874 |
| 6 Jun 2022 | CNY | 5.55 | 5.69 | 5.55 | 5.63 | 5.63 | +0.02 (+0.36%) | 134,128,491 |
| 2 Jun 2022 | CNY | 5.52 | 5.69 | 5.38 | 5.61 | 5.61 | +0.06 (+1.08%) | 173,441,532 |
| 1 Jun 2022 | CNY | 5.84 | 5.89 | 5.4 | 5.55 | 5.55 | -0.12 (-2.12%) | 224,762,731 |
| 31 May 2022 | CNY | 5.85 | 5.93 | 5.61 | 5.67 | 5.67 | -0.02 (-0.35%) | 247,237,063 |
| 30 May 2022 | CNY | 5.34 | 5.89 | 5.3 | 5.69 | 5.69 | +0.34 (+6.36%) | 284,747,756 |
| 27 May 2022 | CNY | 5.3 | 5.52 | 5.24 | 5.35 | 5.35 | +0.05 (+0.94%) | 175,914,774 |
| 26 May 2022 | CNY | 5.4 | 5.43 | 5.24 | 5.3 | 5.3 | +0.03 (+0.57%) | 265,789,753 |
| 25 May 2022 | CNY | 4.78 | 5.27 | 4.75 | 5.27 | 5.27 | +0.48 (+10.02%) | 175,483,088 |
| 24 May 2022 | CNY | 5.04 | 5.13 | 4.79 | 4.79 | 4.79 | -0.25 (-4.96%) | 127,957,537 |
| 23 May 2022 | CNY | 5 | 5.08 | 4.91 | 5.04 | 5.04 | -0.12 (-2.33%) | 146,396,146 |
| 20 May 2022 | CNY | 4.96 | 5.28 | 4.88 | 5.16 | 5.16 | +0.24 (+4.88%) | 210,803,837 |
| 19 May 2022 | CNY | 4.5 | 5.01 | 4.46 | 4.92 | 4.92 | +0.31 (+6.72%) | 181,987,822 |
| 18 May 2022 | CNY | 4.65 | 4.71 | 4.6 | 4.61 | 4.61 | -0.11 (-2.33%) | 61,028,127 |
| 17 May 2022 | CNY | 4.6 | 4.72 | 4.48 | 4.72 | 4.72 | +0.07 (+1.51%) | 94,200,225 |
| 16 May 2022 | CNY | 4.75 | 4.78 | 4.58 | 4.65 | 4.65 | -0.11 (-2.31%) | 93,255,287 |
| 13 May 2022 | CNY | 4.95 | 4.98 | 4.69 | 4.76 | 4.76 | -0.13 (-2.66%) | 135,939,638 |
| 12 May 2022 | CNY | 4.65 | 5.03 | 4.62 | 4.89 | 4.89 | +0.19 (+4.04%) | 178,119,956 |
| 11 May 2022 | CNY | 4.66 | 4.9 | 4.65 | 4.7 | 4.7 | 0.0 (0.0%) | 129,101,264 |
| 10 May 2022 | CNY | 4.47 | 4.73 | 4.4 | 4.7 | 4.7 | +0.14 (+3.07%) | 110,653,773 |
| 9 May 2022 | CNY | 4.49 | 4.64 | 4.44 | 4.56 | 4.56 | +0.06 (+1.33%) | 64,181,703 |
| 6 May 2022 | CNY | 4.58 | 4.65 | 4.47 | 4.5 | 4.5 | -0.28 (-5.86%) | 109,820,863 |
| 5 May 2022 | CNY | 4.41 | 4.88 | 4.36 | 4.78 | 4.78 | +0.3 (+6.70%) | 132,252,396 |
| 29 Apr 2022 | CNY | 4.25 | 4.56 | 4.23 | 4.48 | 4.48 | +0.24 (+5.66%) | 133,610,414 |
| 28 Apr 2022 | CNY | 4.28 | 4.46 | 4.21 | 4.24 | 4.24 | -0.06 (-1.40%) | 116,264,473 |
| 27 Apr 2022 | CNY | 4.04 | 4.32 | 3.93 | 4.3 | 4.3 | +0.26 (+6.44%) | 128,889,391 |
