| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 5.09 | 5.1 | 4.9 | 4.93 | 4.93 | -0.12 (-2.38%) | 16,424,198 |
| 27 May 2022 | CNY | 5.03 | 5.07 | 5 | 5.05 | 5.05 | 0.0 (0.0%) | 11,945,962 |
| 26 May 2022 | CNY | 5.05 | 5.12 | 5 | 5.05 | 5.05 | +0.02 (+0.40%) | 14,304,261 |
| 25 May 2022 | CNY | 5.04 | 5.12 | 4.98 | 5.03 | 5.03 | +0.01 (+0.20%) | 13,219,231 |
| 24 May 2022 | CNY | 5.21 | 5.23 | 5.01 | 5.02 | 5.02 | -0.19 (-3.65%) | 18,320,816 |
| 23 May 2022 | CNY | 5.19 | 5.24 | 5.12 | 5.21 | 5.21 | +0.01 (+0.19%) | 11,134,447 |
| 20 May 2022 | CNY | 5.25 | 5.35 | 5.15 | 5.2 | 5.2 | -0.06 (-1.14%) | 16,928,575 |
| 19 May 2022 | CNY | 5 | 5.26 | 4.99 | 5.26 | 5.26 | +0.17 (+3.34%) | 16,484,226 |
| 18 May 2022 | CNY | 5.19 | 5.21 | 5.06 | 5.09 | 5.09 | -0.09 (-1.74%) | 12,109,799 |
| 17 May 2022 | CNY | 5.34 | 5.4 | 5.1 | 5.18 | 5.18 | -0.23 (-4.25%) | 21,674,044 |
| 16 May 2022 | CNY | 5.36 | 5.5 | 5.2 | 5.41 | 5.41 | +0.17 (+3.24%) | 33,159,803 |
| 13 May 2022 | CNY | 5.01 | 5.27 | 4.92 | 5.24 | 5.24 | +0.25 (+5.01%) | 29,013,319 |
| 12 May 2022 | CNY | 5.03 | 5.08 | 4.9 | 4.99 | 4.99 | -0.04 (-0.80%) | 16,524,443 |
| 11 May 2022 | CNY | 5.13 | 5.17 | 5.03 | 5.03 | 5.03 | -0.11 (-2.14%) | 20,198,333 |
| 10 May 2022 | CNY | 5.15 | 5.2 | 5 | 5.14 | 5.14 | -0.05 (-0.96%) | 19,148,006 |
| 9 May 2022 | CNY | 5.02 | 5.29 | 4.94 | 5.19 | 5.19 | +0.16 (+3.18%) | 22,170,893 |
| 6 May 2022 | CNY | 5.2 | 5.27 | 4.96 | 5.03 | 5.03 | -0.42 (-7.71%) | 24,387,990 |
| 5 May 2022 | CNY | 5.57 | 5.67 | 5.29 | 5.45 | 5.45 | -0.21 (-3.71%) | 26,069,124 |
| 29 Apr 2022 | CNY | 5.41 | 5.71 | 5.18 | 5.66 | 5.66 | +0.22 (+4.04%) | 30,754,162 |
| 28 Apr 2022 | CNY | 5.22 | 5.5 | 5.19 | 5.44 | 5.44 | +0.2 (+3.82%) | 36,035,053 |
| 27 Apr 2022 | CNY | 5.36 | 5.47 | 5.11 | 5.24 | 5.24 | -0.17 (-3.14%) | 23,659,362 |
| 26 Apr 2022 | CNY | 5.48 | 5.98 | 5.36 | 5.41 | 5.41 | -0.1 (-1.81%) | 18,243,358 |
| 25 Apr 2022 | CNY | 5.72 | 5.9 | 5.51 | 5.51 | 5.51 | -0.29 (-5.00%) | 20,299,772 |
| 22 Apr 2022 | CNY | 5.67 | 5.91 | 5.51 | 5.8 | 5.8 | +0.13 (+2.29%) | 19,662,721 |
| 21 Apr 2022 | CNY | 5.81 | 6.04 | 5.6 | 5.67 | 5.67 | -0.21 (-3.57%) | 28,820,232 |
| 20 Apr 2022 | CNY | 6.46 | 6.55 | 5.86 | 5.88 | 5.88 | -0.63 (-9.68%) | 40,157,719 |
| 19 Apr 2022 | CNY | 6.35 | 6.59 | 6.15 | 6.51 | 6.51 | +0.05 (+0.77%) | 18,156,907 |
| 18 Apr 2022 | CNY | 6.58 | 6.74 | 6.34 | 6.46 | 6.46 | -0.21 (-3.15%) | 22,704,500 |
| 15 Apr 2022 | CNY | 6.69 | 7.09 | 6.59 | 6.67 | 6.67 | -0.08 (-1.19%) | 25,021,773 |
| 14 Apr 2022 | CNY | 6.48 | 6.86 | 6.43 | 6.75 | 6.75 | +0.32 (+4.98%) | 24,127,874 |
