| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 4.91 | 5.03 | 4.9 | 4.95 | 4.95 | +0.05 (+1.02%) | 90,993,398 |
| 27 May 2022 | CNY | 4.94 | 4.97 | 4.84 | 4.9 | 4.9 | -0.01 (-0.20%) | 61,852,172 |
| 26 May 2022 | CNY | 4.95 | 4.97 | 4.82 | 4.91 | 4.91 | -0.03 (-0.61%) | 79,343,887 |
| 25 May 2022 | CNY | 4.91 | 5.02 | 4.89 | 4.94 | 4.94 | +0.06 (+1.23%) | 78,637,642 |
| 24 May 2022 | CNY | 5.11 | 5.13 | 4.88 | 4.88 | 4.88 | -0.2 (-3.94%) | 99,970,813 |
| 23 May 2022 | CNY | 5.01 | 5.12 | 4.97 | 5.08 | 5.08 | +0.08 (+1.60%) | 80,550,606 |
| 20 May 2022 | CNY | 4.85 | 5.03 | 4.83 | 5 | 5 | +0.21 (+4.38%) | 125,667,360 |
| 19 May 2022 | CNY | 4.77 | 4.82 | 4.69 | 4.79 | 4.79 | -0.07 (-1.44%) | 75,985,235 |
| 18 May 2022 | CNY | 4.92 | 4.93 | 4.84 | 4.86 | 4.86 | -0.06 (-1.22%) | 51,852,141 |
| 17 May 2022 | CNY | 4.88 | 4.95 | 4.83 | 4.92 | 4.92 | +0.06 (+1.23%) | 62,919,728 |
| 16 May 2022 | CNY | 4.79 | 4.88 | 4.77 | 4.86 | 4.86 | +0.08 (+1.67%) | 77,795,557 |
| 13 May 2022 | CNY | 4.73 | 4.78 | 4.67 | 4.78 | 4.78 | +0.05 (+1.06%) | 52,149,099 |
| 12 May 2022 | CNY | 4.75 | 4.8 | 4.67 | 4.73 | 4.73 | -0.05 (-1.05%) | 60,071,800 |
| 11 May 2022 | CNY | 4.7 | 4.9 | 4.7 | 4.78 | 4.78 | +0.03 (+0.63%) | 88,727,299 |
| 10 May 2022 | CNY | 4.68 | 4.75 | 4.57 | 4.75 | 4.75 | -0.02 (-0.42%) | 98,657,505 |
| 9 May 2022 | CNY | 4.71 | 4.81 | 4.7 | 4.77 | 4.77 | -0.01 (-0.21%) | 66,703,051 |
| 6 May 2022 | CNY | 4.92 | 4.95 | 4.75 | 4.78 | 4.78 | -0.29 (-5.72%) | 111,382,525 |
| 5 May 2022 | CNY | 5.06 | 5.15 | 4.99 | 5.07 | 5.07 | -0.04 (-0.78%) | 66,650,914 |
| 29 Apr 2022 | CNY | 4.92 | 5.2 | 4.89 | 5.11 | 5.11 | +0.23 (+4.71%) | 82,283,654 |
| 28 Apr 2022 | CNY | 4.89 | 4.94 | 4.8 | 4.88 | 4.88 | -0.03 (-0.61%) | 62,509,930 |
| 27 Apr 2022 | CNY | 4.62 | 4.98 | 4.62 | 4.91 | 4.91 | +0.2 (+4.25%) | 107,881,562 |
| 26 Apr 2022 | CNY | 4.86 | 4.91 | 4.66 | 4.71 | 4.71 | -0.25 (-5.04%) | 110,283,170 |
| 25 Apr 2022 | CNY | 5.35 | 5.37 | 4.96 | 4.96 | 4.96 | -0.55 (-9.98%) | 156,587,513 |
| 22 Apr 2022 | CNY | 5.22 | 5.58 | 5.06 | 5.51 | 5.51 | +0.23 (+4.36%) | 142,627,807 |
| 21 Apr 2022 | CNY | 5.59 | 5.62 | 5.25 | 5.28 | 5.28 | -0.35 (-6.22%) | 96,994,728 |
| 20 Apr 2022 | CNY | 5.85 | 5.91 | 5.58 | 5.63 | 5.63 | -0.37 (-6.17%) | 109,614,173 |
| 19 Apr 2022 | CNY | 5.82 | 6.02 | 5.82 | 6 | 6 | +0.27 (+4.71%) | 135,789,972 |
| 18 Apr 2022 | CNY | 5.79 | 5.87 | 5.62 | 5.73 | 5.73 | -0.14 (-2.39%) | 124,022,944 |
| 15 Apr 2022 | CNY | 5.91 | 6.02 | 5.77 | 5.87 | 5.87 | -0.13 (-2.17%) | 193,015,487 |
| 14 Apr 2022 | CNY | 5.69 | 6.08 | 5.65 | 6 | 6 | +0.24 (+4.17%) | 296,117,030 |
