| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 6.16 | 6.3 | 5.99 | 6.07 | 6.07 | -0.04 (-0.65%) | 19,258,144 |
| 26 May 2022 | CNY | 6.08 | 6.13 | 5.83 | 6.11 | 6.11 | +0.05 (+0.83%) | 20,957,749 |
| 25 May 2022 | CNY | 5.88 | 6.11 | 5.85 | 6.06 | 6.06 | +0.08 (+1.34%) | 22,390,201 |
| 24 May 2022 | CNY | 6.6 | 6.63 | 5.98 | 5.98 | 5.98 | -0.66 (-9.94%) | 41,958,650 |
| 23 May 2022 | CNY | 6.59 | 6.73 | 6.45 | 6.64 | 6.64 | 0.0 (0.0%) | 29,594,937 |
| 20 May 2022 | CNY | 6.76 | 6.88 | 6.6 | 6.64 | 6.64 | -0.07 (-1.04%) | 32,801,234 |
| 19 May 2022 | CNY | 6.61 | 7.06 | 6.52 | 6.71 | 6.71 | -0.14 (-2.04%) | 40,554,081 |
| 18 May 2022 | CNY | 6.8 | 7.13 | 6.72 | 6.85 | 6.85 | +0.12 (+1.78%) | 43,643,686 |
| 17 May 2022 | CNY | 6.84 | 7.05 | 6.64 | 6.73 | 6.73 | -0.33 (-4.67%) | 52,226,806 |
| 16 May 2022 | CNY | 6.52 | 7.21 | 6.18 | 7.06 | 7.06 | +0.51 (+7.79%) | 84,951,579 |
| 13 May 2022 | CNY | 6.6 | 7.1 | 6.51 | 6.55 | 6.55 | +0.1 (+1.55%) | 93,024,863 |
| 12 May 2022 | CNY | 5.8 | 6.45 | 5.71 | 6.45 | 6.45 | +0.59 (+10.07%) | 64,050,177 |
| 11 May 2022 | CNY | 6.09 | 6.18 | 5.8 | 5.86 | 5.86 | -0.26 (-4.25%) | 46,227,476 |
| 10 May 2022 | CNY | 5.84 | 6.2 | 5.76 | 6.12 | 6.12 | +0.16 (+2.68%) | 45,521,299 |
| 9 May 2022 | CNY | 5.68 | 6.04 | 5.6 | 5.96 | 5.96 | -0.03 (-0.50%) | 45,476,460 |
| 6 May 2022 | CNY | 6.3 | 6.53 | 5.99 | 5.99 | 5.99 | -0.67 (-10.06%) | 48,061,777 |
| 5 May 2022 | CNY | 6.64 | 7.07 | 6.5 | 6.66 | 6.66 | -0.17 (-2.49%) | 61,768,791 |
| 29 Apr 2022 | CNY | 6.49 | 7.14 | 6.29 | 6.83 | 6.83 | +0.34 (+5.24%) | 76,990,546 |
| 28 Apr 2022 | CNY | 6 | 6.73 | 5.82 | 6.49 | 6.49 | +0.37 (+6.05%) | 73,019,108 |
| 27 Apr 2022 | CNY | 5.63 | 6.46 | 5.55 | 6.12 | 6.12 | +0.13 (+2.17%) | 63,682,892 |
| 26 Apr 2022 | CNY | 5.87 | 6.14 | 5.45 | 5.99 | 5.99 | +0.14 (+2.39%) | 56,989,667 |
| 25 Apr 2022 | CNY | 5.79 | 6.48 | 5.61 | 5.85 | 5.85 | -0.33 (-5.34%) | 70,373,791 |
| 22 Apr 2022 | CNY | 5.34 | 6.18 | 5.34 | 6.18 | 6.18 | +0.56 (+9.96%) | 69,775,347 |
| 21 Apr 2022 | CNY | 5.75 | 5.9 | 5.44 | 5.62 | 5.62 | +0.2 (+3.69%) | 70,592,758 |
| 20 Apr 2022 | CNY | 4.93 | 5.42 | 4.89 | 5.42 | 5.42 | +0.49 (+9.94%) | 20,936,900 |
| 19 Apr 2022 | CNY | 5.04 | 5.04 | 4.88 | 4.93 | 4.93 | -0.05 (-1.00%) | 6,818,100 |
| 18 Apr 2022 | CNY | 5.01 | 5.02 | 4.84 | 4.98 | 4.98 | -0.03 (-0.60%) | 9,690,300 |
| 15 Apr 2022 | CNY | 5.15 | 5.16 | 4.93 | 5.01 | 5.01 | -0.13 (-2.53%) | 12,543,500 |
| 14 Apr 2022 | CNY | 5.13 | 5.24 | 5.12 | 5.14 | 5.14 | 0.0 (0.0%) | 12,614,800 |
| 13 Apr 2022 | CNY | 5.07 | 5.15 | 4.98 | 5.14 | 5.14 | +0.1 (+1.98%) | 13,731,555 |
