| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 7.69 | 7.72 | 7.47 | 7.58 | 7.58 | -0.09 (-1.17%) | 19,050,718 |
| 27 May 2022 | CNY | 7.73 | 7.87 | 7.58 | 7.67 | 7.67 | -0.15 (-1.92%) | 30,726,007 |
| 26 May 2022 | CNY | 7.58 | 7.9 | 7.43 | 7.82 | 7.82 | +0.29 (+3.85%) | 40,192,252 |
| 25 May 2022 | CNY | 7.18 | 7.65 | 7.09 | 7.53 | 7.53 | +0.38 (+5.31%) | 27,857,992 |
| 24 May 2022 | CNY | 7.56 | 7.69 | 7.15 | 7.15 | 7.15 | -0.45 (-5.92%) | 23,678,565 |
| 23 May 2022 | CNY | 7.49 | 7.77 | 7.49 | 7.6 | 7.6 | +0.22 (+2.98%) | 25,734,329 |
| 20 May 2022 | CNY | 7.38 | 7.49 | 7.3 | 7.38 | 7.38 | +0.05 (+0.68%) | 14,037,738 |
| 19 May 2022 | CNY | 7.24 | 7.34 | 7.11 | 7.33 | 7.33 | -0.02 (-0.27%) | 13,903,897 |
| 18 May 2022 | CNY | 7.41 | 7.53 | 7.34 | 7.35 | 7.35 | -0.06 (-0.81%) | 14,610,701 |
| 17 May 2022 | CNY | 7.44 | 7.45 | 7.23 | 7.41 | 7.41 | -0.02 (-0.27%) | 13,461,112 |
| 16 May 2022 | CNY | 7.44 | 7.6 | 7.38 | 7.43 | 7.43 | +0.03 (+0.41%) | 18,698,339 |
| 13 May 2022 | CNY | 7.43 | 7.49 | 7.29 | 7.4 | 7.4 | -0.02 (-0.27%) | 11,773,087 |
| 12 May 2022 | CNY | 7.35 | 7.53 | 7.27 | 7.42 | 7.42 | +0.03 (+0.41%) | 16,986,876 |
| 11 May 2022 | CNY | 7.42 | 7.72 | 7.39 | 7.39 | 7.39 | -0.08 (-1.07%) | 22,162,780 |
| 10 May 2022 | CNY | 7.24 | 7.53 | 7.19 | 7.47 | 7.47 | +0.08 (+1.08%) | 16,839,372 |
| 9 May 2022 | CNY | 7.34 | 7.6 | 7.28 | 7.39 | 7.39 | +0.12 (+1.65%) | 18,445,200 |
| 6 May 2022 | CNY | 7.12 | 7.43 | 7.05 | 7.27 | 7.27 | -0.05 (-0.68%) | 20,515,362 |
| 5 May 2022 | CNY | 7.08 | 7.44 | 7.06 | 7.32 | 7.32 | +0.06 (+0.83%) | 26,576,128 |
| 29 Apr 2022 | CNY | 6.8 | 7.33 | 6.8 | 7.26 | 7.26 | +0.59 (+8.85%) | 30,717,789 |
| 28 Apr 2022 | CNY | 6.88 | 6.93 | 6.55 | 6.67 | 6.67 | -0.27 (-3.89%) | 18,024,323 |
| 27 Apr 2022 | CNY | 6.47 | 6.97 | 6.31 | 6.94 | 6.94 | +0.38 (+5.79%) | 27,758,059 |
| 26 Apr 2022 | CNY | 6.85 | 7.05 | 6.48 | 6.56 | 6.56 | -0.44 (-6.29%) | 27,891,669 |
| 25 Apr 2022 | CNY | 7.56 | 7.56 | 7 | 7 | 7 | -0.78 (-10.03%) | 28,036,328 |
| 22 Apr 2022 | CNY | 8.23 | 8.34 | 7.75 | 7.78 | 7.78 | -0.32 (-3.95%) | 29,201,276 |
| 21 Apr 2022 | CNY | 8.29 | 8.54 | 8.06 | 8.1 | 8.1 | -0.32 (-3.80%) | 30,696,943 |
| 20 Apr 2022 | CNY | 8.76 | 8.92 | 8.36 | 8.42 | 8.42 | -0.31 (-3.55%) | 44,399,212 |
| 19 Apr 2022 | CNY | 7.9 | 8.73 | 7.88 | 8.73 | 8.73 | +0.79 (+9.95%) | 39,864,028 |
| 18 Apr 2022 | CNY | 7.78 | 7.97 | 7.64 | 7.94 | 7.94 | +0.08 (+1.02%) | 11,233,428 |
| 15 Apr 2022 | CNY | 8.08 | 8.08 | 7.72 | 7.86 | 7.86 | -0.24 (-2.96%) | 18,294,672 |
| 14 Apr 2022 | CNY | 8.08 | 8.2 | 8 | 8.1 | 8.1 | +0.02 (+0.25%) | 16,027,400 |
