| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 5.97 | 5.86 | 5.91 | 5.95 | 5.95 | +0.06 (+1.02%) | 4,763,920 |
| 26 May 2022 | CNY | 5.91 | 5.81 | 5.9 | 5.89 | 5.89 | +0.02 (+0.34%) | 3,465,200 |
| 25 May 2022 | CNY | 5.89 | 5.7 | 5.72 | 5.87 | 5.87 | +0.16 (+2.80%) | 4,292,300 |
| 24 May 2022 | CNY | 6 | 5.67 | 5.92 | 5.71 | 5.71 | -0.19 (-3.22%) | 7,562,460 |
| 23 May 2022 | CNY | 5.93 | 5.8 | 5.87 | 5.9 | 5.9 | +0.03 (+0.51%) | 5,973,900 |
| 20 May 2022 | CNY | 6.06 | 5.74 | 5.75 | 5.87 | 5.87 | +0.13 (+2.26%) | 10,154,350 |
| 19 May 2022 | CNY | 5.74 | 5.59 | 5.63 | 5.74 | 5.74 | +0.04 (+0.70%) | 3,523,370 |
| 18 May 2022 | CNY | 5.75 | 5.59 | 5.59 | 5.7 | 5.7 | +0.11 (+1.97%) | 3,584,210 |
| 17 May 2022 | CNY | 5.67 | 5.53 | 5.64 | 5.59 | 5.59 | -0.04 (-0.71%) | 2,930,500 |
| 16 May 2022 | CNY | 5.69 | 5.6 | 5.66 | 5.63 | 5.63 | -0.03 (-0.53%) | 2,662,050 |
| 13 May 2022 | CNY | 5.73 | 5.57 | 5.67 | 5.66 | 5.66 | +0.01 (+0.18%) | 2,910,700 |
| 12 May 2022 | CNY | 5.7 | 5.53 | 5.56 | 5.65 | 5.65 | +0.07 (+1.25%) | 3,969,200 |
| 11 May 2022 | CNY | 5.78 | 5.57 | 5.64 | 5.58 | 5.58 | -0.08 (-1.41%) | 4,805,000 |
| 10 May 2022 | CNY | 5.68 | 5.53 | 5.6 | 5.66 | 5.66 | 0.0 (0.0%) | 4,891,980 |
| 9 May 2022 | CNY | 5.7 | 5.45 | 5.48 | 5.66 | 5.66 | +0.22 (+4.04%) | 4,228,930 |
| 6 May 2022 | CNY | 5.48 | 5.35 | 5.42 | 5.44 | 5.44 | -0.06 (-1.09%) | 3,036,800 |
| 5 May 2022 | CNY | 5.54 | 5.35 | 5.4 | 5.5 | 5.5 | +0.11 (+2.04%) | 5,249,060 |
| 29 Apr 2022 | CNY | 5.45 | 5.23 | 5.24 | 5.39 | 5.39 | +0.16 (+3.06%) | 6,013,310 |
| 28 Apr 2022 | CNY | 5.34 | 5.11 | 5.23 | 5.23 | 5.23 | -0.05 (-0.95%) | 5,711,870 |
| 27 Apr 2022 | CNY | 5.29 | 4.96 | 5.08 | 5.28 | 5.28 | +0.18 (+3.53%) | 7,035,550 |
| 26 Apr 2022 | CNY | 5.36 | 5.06 | 5.29 | 5.1 | 5.1 | -0.18 (-3.41%) | 7,458,330 |
| 25 Apr 2022 | CNY | 5.8 | 5.28 | 5.78 | 5.28 | 5.28 | -0.59 (-10.05%) | 8,450,500 |
| 22 Apr 2022 | CNY | 5.96 | 5.66 | 5.87 | 5.87 | 5.87 | -0.03 (-0.51%) | 5,484,050 |
| 21 Apr 2022 | CNY | 6.28 | 5.87 | 6.24 | 5.9 | 5.9 | -0.38 (-6.05%) | 8,947,800 |
| 20 Apr 2022 | CNY | 6.34 | 6.21 | 6.26 | 6.28 | 6.28 | +0.02 (+0.32%) | 3,657,330 |
| 19 Apr 2022 | CNY | 6.27 | 6.1 | 6.12 | 6.26 | 6.26 | +0.13 (+2.12%) | 2,929,580 |
| 18 Apr 2022 | CNY | 6.14 | 5.99 | 6.14 | 6.13 | 6.13 | -0.02 (-0.33%) | 2,819,640 |
| 15 Apr 2022 | CNY | 6.27 | 6.12 | 6.27 | 6.15 | 6.15 | -0.1 (-1.60%) | 3,787,160 |
| 14 Apr 2022 | CNY | 6.32 | 6.18 | 6.19 | 6.25 | 6.25 | +0.07 (+1.13%) | 3,811,500 |
| 13 Apr 2022 | CNY | 6.3 | 6.14 | 6.3 | 6.18 | 6.18 | -0.04 (-0.64%) | 3,792,230 |
