| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 5.77 | 5.82 | 5.72 | 5.79 | 5.79 | +0.07 (+1.22%) | 11,130,470 |
| 27 May 2022 | CNY | 5.7 | 5.78 | 5.63 | 5.72 | 5.72 | +0.03 (+0.53%) | 9,872,103 |
| 26 May 2022 | CNY | 5.65 | 5.72 | 5.61 | 5.69 | 5.69 | +0.09 (+1.61%) | 8,842,438 |
| 25 May 2022 | CNY | 5.5 | 5.61 | 5.46 | 5.6 | 5.6 | +0.11 (+2.00%) | 6,496,600 |
| 24 May 2022 | CNY | 5.81 | 5.81 | 5.48 | 5.49 | 5.49 | -0.29 (-5.02%) | 13,930,039 |
| 23 May 2022 | CNY | 5.72 | 5.81 | 5.68 | 5.78 | 5.78 | +0.02 (+0.35%) | 9,588,494 |
| 20 May 2022 | CNY | 5.68 | 5.77 | 5.63 | 5.76 | 5.76 | +0.08 (+1.41%) | 12,334,840 |
| 19 May 2022 | CNY | 5.57 | 5.72 | 5.53 | 5.68 | 5.68 | +0.07 (+1.25%) | 10,387,760 |
| 18 May 2022 | CNY | 5.64 | 5.66 | 5.58 | 5.61 | 5.61 | -0.01 (-0.18%) | 5,974,962 |
| 17 May 2022 | CNY | 5.65 | 5.67 | 5.55 | 5.62 | 5.62 | -0.04 (-0.71%) | 7,186,874 |
| 16 May 2022 | CNY | 5.72 | 5.72 | 5.62 | 5.66 | 5.66 | -0.02 (-0.35%) | 8,796,448 |
| 13 May 2022 | CNY | 5.61 | 5.69 | 5.53 | 5.68 | 5.68 | +0.09 (+1.61%) | 11,232,001 |
| 12 May 2022 | CNY | 5.58 | 5.66 | 5.51 | 5.59 | 5.59 | -0.02 (-0.36%) | 9,398,472 |
| 11 May 2022 | CNY | 5.69 | 5.84 | 5.6 | 5.61 | 5.61 | -0.12 (-2.09%) | 15,910,989 |
| 10 May 2022 | CNY | 5.46 | 5.74 | 5.43 | 5.73 | 5.73 | +0.21 (+3.80%) | 16,857,001 |
| 9 May 2022 | CNY | 5.52 | 5.57 | 5.42 | 5.52 | 5.52 | +0.14 (+2.60%) | 8,979,645 |
| 6 May 2022 | CNY | 5.42 | 5.42 | 5.34 | 5.38 | 5.38 | -0.15 (-2.71%) | 8,546,943 |
| 5 May 2022 | CNY | 5.52 | 5.6 | 5.4 | 5.53 | 5.53 | 0.0 (0.0%) | 13,361,018 |
| 29 Apr 2022 | CNY | 5.43 | 5.59 | 5.38 | 5.53 | 5.53 | +0.12 (+2.22%) | 14,203,349 |
| 28 Apr 2022 | CNY | 5.47 | 5.54 | 5.28 | 5.41 | 5.41 | -0.13 (-2.35%) | 12,374,105 |
| 27 Apr 2022 | CNY | 5.4 | 5.56 | 5.33 | 5.54 | 5.54 | +0.22 (+4.14%) | 15,878,465 |
| 26 Apr 2022 | CNY | 5.37 | 5.62 | 5.28 | 5.32 | 5.32 | -0.05 (-0.93%) | 12,945,076 |
| 25 Apr 2022 | CNY | 5.76 | 5.78 | 5.36 | 5.37 | 5.37 | -0.46 (-7.89%) | 18,935,487 |
| 22 Apr 2022 | CNY | 5.86 | 5.94 | 5.78 | 5.83 | 5.83 | -0.03 (-0.51%) | 11,115,590 |
| 21 Apr 2022 | CNY | 6.06 | 6.19 | 5.83 | 5.86 | 5.86 | -0.25 (-4.09%) | 18,238,492 |
| 20 Apr 2022 | CNY | 6.24 | 6.33 | 6.06 | 6.11 | 6.11 | -0.19 (-3.02%) | 13,377,787 |
| 19 Apr 2022 | CNY | 6.11 | 6.33 | 6.1 | 6.3 | 6.3 | +0.17 (+2.77%) | 13,400,335 |
| 18 Apr 2022 | CNY | 6.13 | 6.25 | 6.01 | 6.13 | 6.13 | -0.06 (-0.97%) | 12,000,086 |
| 15 Apr 2022 | CNY | 6.28 | 6.43 | 6.19 | 6.19 | 6.19 | -0.11 (-1.75%) | 18,243,989 |
| 14 Apr 2022 | CNY | 6.29 | 6.38 | 6.25 | 6.3 | 6.3 | 0.0 (0.0%) | 17,926,046 |
