| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2022 | CNY | 5.98 | 5.85 | 5.88 | 5.9 | 5.9 | -0.04 (-0.67%) | 22,773,100 |
| 23 Jun 2022 | CNY | 5.95 | 5.63 | 5.67 | 5.94 | 5.94 | +0.29 (+5.13%) | 32,407,430 |
| 22 Jun 2022 | CNY | 5.89 | 5.61 | 5.61 | 5.65 | 5.65 | +0.06 (+1.07%) | 22,181,410 |
| 21 Jun 2022 | CNY | 5.74 | 5.51 | 5.7 | 5.59 | 5.59 | -0.13 (-2.27%) | 14,912,700 |
| 20 Jun 2022 | CNY | 5.8 | 5.64 | 5.79 | 5.72 | 5.72 | -0.07 (-1.21%) | 18,400,400 |
| 17 Jun 2022 | CNY | 5.9 | 5.64 | 5.72 | 5.79 | 5.79 | +0.05 (+0.87%) | 17,453,370 |
| 16 Jun 2022 | CNY | 5.87 | 5.63 | 5.81 | 5.74 | 5.74 | -0.06 (-1.03%) | 25,314,710 |
| 15 Jun 2022 | CNY | 6.05 | 5.8 | 5.93 | 5.8 | 5.8 | -0.19 (-3.17%) | 28,549,670 |
| 14 Jun 2022 | CNY | 6.14 | 5.84 | 5.87 | 5.99 | 5.99 | +0.05 (+0.84%) | 35,349,830 |
| 13 Jun 2022 | CNY | 6.02 | 5.65 | 5.66 | 5.94 | 5.94 | +0.09 (+1.54%) | 40,896,440 |
| 10 Jun 2022 | CNY | 6.03 | 5.33 | 5.36 | 5.85 | 5.85 | +0.33 (+5.98%) | 55,670,460 |
| 9 Jun 2022 | CNY | 5.72 | 5.29 | 5.43 | 5.52 | 5.52 | +0.05 (+0.91%) | 32,012,470 |
| 8 Jun 2022 | CNY | 5.55 | 5.26 | 5.26 | 5.47 | 5.47 | +0.15 (+2.82%) | 27,882,020 |
| 7 Jun 2022 | CNY | 5.57 | 5.28 | 5.5 | 5.32 | 5.32 | -0.32 (-5.67%) | 38,720,400 |
| 6 Jun 2022 | CNY | 6.19 | 5.64 | 6.19 | 5.64 | 5.64 | -0.63 (-10.05%) | 55,328,770 |
| 2 Jun 2022 | CNY | 6.33 | 6.02 | 6.08 | 6.27 | 6.27 | +0.18 (+2.96%) | 46,826,170 |
| 1 Jun 2022 | CNY | 6.51 | 5.8 | 5.84 | 6.09 | 6.09 | +0.17 (+2.87%) | 50,740,170 |
| 31 May 2022 | CNY | 6.1 | 5.8 | 6.01 | 5.92 | 5.92 | -0.15 (-2.47%) | 29,798,460 |
| 30 May 2022 | CNY | 6.21 | 5.92 | 5.93 | 6.07 | 6.07 | +0.08 (+1.34%) | 36,537,690 |
| 27 May 2022 | CNY | 6.05 | 5.63 | 5.69 | 5.99 | 5.99 | +0.22 (+3.81%) | 39,459,640 |
| 26 May 2022 | CNY | 5.95 | 5.5 | 5.64 | 5.77 | 5.77 | +0.11 (+1.94%) | 26,959,740 |
| 25 May 2022 | CNY | 5.69 | 5.48 | 5.59 | 5.66 | 5.66 | +0.07 (+1.25%) | 16,929,210 |
| 24 May 2022 | CNY | 5.99 | 5.57 | 5.89 | 5.59 | 5.59 | -0.23 (-3.95%) | 26,429,950 |
| 23 May 2022 | CNY | 5.94 | 5.61 | 5.61 | 5.82 | 5.82 | +0.19 (+3.37%) | 23,261,840 |
| 20 May 2022 | CNY | 5.69 | 5.48 | 5.54 | 5.63 | 5.63 | +0.11 (+1.99%) | 16,981,650 |
| 19 May 2022 | CNY | 5.66 | 5.38 | 5.38 | 5.52 | 5.52 | -0.01 (-0.18%) | 23,128,510 |
| 18 May 2022 | CNY | 5.81 | 5.31 | 5.36 | 5.53 | 5.53 | +0.25 (+4.73%) | 32,894,400 |
| 17 May 2022 | CNY | 5.36 | 5.28 | 5.29 | 5.28 | 5.28 | -0.03 (-0.56%) | 7,569,990 |
| 16 May 2022 | CNY | 5.38 | 5.28 | 5.32 | 5.31 | 5.31 | -0.02 (-0.38%) | 5,019,600 |
| 13 May 2022 | CNY | 5.35 | 5.24 | 5.24 | 5.33 | 5.33 | +0.04 (+0.76%) | 6,574,330 |
