| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 6.16 | 6.16 | 5.99 | 6.05 | 6.05 | -0.04 (-0.66%) | 5,384,369 |
| 26 May 2022 | CNY | 6.02 | 6.2 | 6.01 | 6.09 | 6.09 | +0.14 (+2.35%) | 9,241,269 |
| 25 May 2022 | CNY | 5.65 | 5.96 | 5.65 | 5.95 | 5.95 | +0.27 (+4.75%) | 7,679,201 |
| 24 May 2022 | CNY | 5.89 | 5.97 | 5.67 | 5.68 | 5.68 | -0.25 (-4.22%) | 5,959,600 |
| 23 May 2022 | CNY | 5.98 | 5.98 | 5.9 | 5.93 | 5.93 | -0.04 (-0.67%) | 3,536,262 |
| 20 May 2022 | CNY | 5.97 | 6.06 | 5.92 | 5.97 | 5.97 | 0.0 (0.0%) | 4,652,600 |
| 19 May 2022 | CNY | 5.83 | 5.98 | 5.79 | 5.97 | 5.97 | +0.07 (+1.19%) | 5,957,600 |
| 18 May 2022 | CNY | 5.82 | 5.96 | 5.76 | 5.9 | 5.9 | +0.09 (+1.55%) | 5,274,500 |
| 17 May 2022 | CNY | 5.86 | 5.88 | 5.74 | 5.81 | 5.81 | -0.06 (-1.02%) | 3,239,600 |
| 16 May 2022 | CNY | 5.91 | 5.94 | 5.82 | 5.87 | 5.87 | -0.04 (-0.68%) | 3,620,600 |
| 13 May 2022 | CNY | 5.91 | 6 | 5.85 | 5.91 | 5.91 | 0.0 (0.0%) | 5,355,200 |
| 12 May 2022 | CNY | 5.85 | 6.07 | 5.7 | 5.91 | 5.91 | +0.12 (+2.07%) | 8,917,100 |
| 11 May 2022 | CNY | 5.92 | 6 | 5.78 | 5.79 | 5.79 | -0.18 (-3.02%) | 8,381,100 |
| 10 May 2022 | CNY | 5.64 | 5.99 | 5.6 | 5.97 | 5.97 | +0.29 (+5.11%) | 8,867,706 |
| 9 May 2022 | CNY | 5.55 | 5.73 | 5.55 | 5.68 | 5.68 | +0.09 (+1.61%) | 3,319,100 |
| 6 May 2022 | CNY | 5.58 | 5.64 | 5.5 | 5.59 | 5.59 | -0.1 (-1.76%) | 3,426,502 |
| 5 May 2022 | CNY | 5.43 | 5.76 | 5.4 | 5.69 | 5.69 | +0.23 (+4.21%) | 5,877,904 |
| 29 Apr 2022 | CNY | 5.34 | 5.49 | 5.32 | 5.46 | 5.46 | +0.15 (+2.82%) | 4,316,303 |
| 28 Apr 2022 | CNY | 5.41 | 5.46 | 5.23 | 5.31 | 5.31 | -0.16 (-2.93%) | 4,693,032 |
| 27 Apr 2022 | CNY | 5.1 | 5.47 | 5.01 | 5.47 | 5.47 | +0.27 (+5.19%) | 6,184,301 |
| 26 Apr 2022 | CNY | 5.53 | 5.57 | 5.18 | 5.2 | 5.2 | -0.34 (-6.14%) | 6,223,800 |
| 25 Apr 2022 | CNY | 5.84 | 5.95 | 5.5 | 5.54 | 5.54 | -0.36 (-6.10%) | 9,164,000 |
| 22 Apr 2022 | CNY | 5.72 | 5.99 | 5.56 | 5.9 | 5.9 | +0.18 (+3.15%) | 7,897,410 |
| 21 Apr 2022 | CNY | 6.08 | 6.09 | 5.71 | 5.72 | 5.72 | -0.34 (-5.61%) | 6,762,501 |
| 20 Apr 2022 | CNY | 6.07 | 6.19 | 6.03 | 6.06 | 6.06 | +0.01 (+0.17%) | 7,901,200 |
| 19 Apr 2022 | CNY | 5.84 | 6.12 | 5.83 | 6.05 | 6.05 | +0.2 (+3.42%) | 8,553,700 |
| 18 Apr 2022 | CNY | 5.95 | 5.96 | 5.76 | 5.85 | 5.85 | -0.14 (-2.34%) | 4,949,500 |
| 15 Apr 2022 | CNY | 5.91 | 6.06 | 5.86 | 5.99 | 5.99 | +0.06 (+1.01%) | 5,312,411 |
| 14 Apr 2022 | CNY | 5.94 | 6.01 | 5.92 | 5.93 | 5.93 | 0.0 (0.0%) | 3,080,900 |
| 13 Apr 2022 | CNY | 6.03 | 6.1 | 5.9 | 5.93 | 5.93 | -0.12 (-1.98%) | 6,362,500 |
