| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 6.81 | 6.85 | 6.71 | 6.83 | 6.83 | +0.1 (+1.49%) | 1,298,900 |
| 27 May 2022 | CNY | 6.75 | 6.85 | 6.7 | 6.73 | 6.73 | +0.01 (+0.15%) | 1,049,200 |
| 26 May 2022 | CNY | 6.8 | 6.82 | 6.63 | 6.72 | 6.72 | 0.0 (0.0%) | 1,281,500 |
| 25 May 2022 | CNY | 6.52 | 6.81 | 6.52 | 6.72 | 6.72 | +0.12 (+1.82%) | 1,131,308 |
| 24 May 2022 | CNY | 6.82 | 6.91 | 6.6 | 6.6 | 6.6 | -0.27 (-3.93%) | 1,806,100 |
| 23 May 2022 | CNY | 6.78 | 6.87 | 6.75 | 6.87 | 6.87 | +0.07 (+1.03%) | 1,126,437 |
| 20 May 2022 | CNY | 6.77 | 6.89 | 6.76 | 6.8 | 6.8 | +0.01 (+0.15%) | 1,331,901 |
| 19 May 2022 | CNY | 6.74 | 6.87 | 6.71 | 6.79 | 6.79 | -0.06 (-0.88%) | 1,231,238 |
| 18 May 2022 | CNY | 6.7 | 7 | 6.68 | 6.85 | 6.85 | +0.18 (+2.70%) | 3,196,356 |
| 17 May 2022 | CNY | 6.8 | 6.8 | 6.65 | 6.67 | 6.67 | -0.13 (-1.91%) | 1,372,600 |
| 16 May 2022 | CNY | 6.78 | 6.91 | 6.74 | 6.8 | 6.8 | +0.06 (+0.89%) | 1,689,237 |
| 13 May 2022 | CNY | 6.79 | 6.84 | 6.68 | 6.74 | 6.74 | -0.01 (-0.15%) | 3,459,917 |
| 12 May 2022 | CNY | 6.63 | 6.77 | 6.56 | 6.75 | 6.75 | +0.11 (+1.66%) | 1,173,823 |
| 11 May 2022 | CNY | 6.74 | 6.87 | 6.64 | 6.64 | 6.64 | -0.1 (-1.48%) | 1,972,208 |
| 10 May 2022 | CNY | 6.94 | 6.94 | 6.66 | 6.74 | 6.74 | -0.13 (-1.89%) | 1,682,222 |
| 9 May 2022 | CNY | 6.61 | 6.9 | 6.5 | 6.87 | 6.87 | +0.32 (+4.89%) | 2,149,488 |
| 6 May 2022 | CNY | 6.45 | 6.62 | 6.4 | 6.55 | 6.55 | +0.01 (+0.15%) | 1,170,310 |
| 5 May 2022 | CNY | 6.41 | 6.63 | 6.3 | 6.54 | 6.54 | +0.2 (+3.15%) | 1,866,700 |
| 29 Apr 2022 | CNY | 6.15 | 6.36 | 6.06 | 6.34 | 6.34 | +0.31 (+5.14%) | 1,791,820 |
| 28 Apr 2022 | CNY | 6.01 | 6.07 | 5.89 | 6.03 | 6.03 | -0.01 (-0.17%) | 1,669,205 |
| 27 Apr 2022 | CNY | 5.96 | 6.1 | 5.68 | 6.04 | 6.04 | +0.07 (+1.17%) | 3,357,567 |
| 26 Apr 2022 | CNY | 6.35 | 6.41 | 5.9 | 5.97 | 5.97 | -0.47 (-7.30%) | 2,509,865 |
| 25 Apr 2022 | CNY | 7.15 | 7.15 | 6.44 | 6.44 | 6.44 | -0.72 (-10.06%) | 2,832,724 |
| 22 Apr 2022 | CNY | 7.15 | 7.19 | 7 | 7.16 | 7.16 | -0.01 (-0.14%) | 1,873,005 |
| 21 Apr 2022 | CNY | 7.44 | 7.45 | 7.15 | 7.17 | 7.17 | -0.25 (-3.37%) | 1,884,807 |
| 20 Apr 2022 | CNY | 7.63 | 7.67 | 7.38 | 7.42 | 7.42 | -0.19 (-2.50%) | 1,249,383 |
| 19 Apr 2022 | CNY | 7.68 | 7.7 | 7.57 | 7.61 | 7.61 | -0.09 (-1.17%) | 1,572,539 |
| 18 Apr 2022 | CNY | 7.51 | 7.7 | 7.34 | 7.7 | 7.7 | +0.19 (+2.53%) | 2,145,560 |
| 15 Apr 2022 | CNY | 7.52 | 7.58 | 7.45 | 7.51 | 7.51 | 0.0 (0.0%) | 1,697,830 |
| 14 Apr 2022 | CNY | 7.28 | 7.62 | 7.28 | 7.51 | 7.51 | +0.21 (+2.88%) | 1,836,201 |
