| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | CNY | 6.17 | 6.26 | 6.15 | 6.21 | 6.21 | +0.1 (+1.64%) | 201,040,651 |
| 30 May 2022 | CNY | 6.18 | 6.19 | 6.07 | 6.11 | 6.11 | -0.02 (-0.33%) | 156,242,183 |
| 27 May 2022 | CNY | 6.19 | 6.21 | 6.08 | 6.13 | 6.13 | -0.06 (-0.97%) | 137,614,463 |
| 26 May 2022 | CNY | 6.15 | 6.24 | 6.11 | 6.19 | 6.19 | +0.07 (+1.14%) | 215,754,098 |
| 25 May 2022 | CNY | 5.9 | 6.13 | 5.87 | 6.12 | 6.12 | +0.2 (+3.38%) | 206,595,916 |
| 24 May 2022 | CNY | 6.13 | 6.16 | 5.9 | 5.92 | 5.92 | -0.19 (-3.11%) | 194,025,624 |
| 23 May 2022 | CNY | 6.17 | 6.21 | 6.08 | 6.11 | 6.11 | -0.07 (-1.13%) | 166,869,205 |
| 20 May 2022 | CNY | 6.14 | 6.28 | 6.11 | 6.18 | 6.18 | +0.04 (+0.65%) | 241,632,468 |
| 19 May 2022 | CNY | 5.91 | 6.16 | 5.86 | 6.14 | 6.14 | +0.16 (+2.68%) | 312,087,459 |
| 18 May 2022 | CNY | 5.91 | 6.04 | 5.87 | 5.98 | 5.98 | +0.07 (+1.18%) | 182,584,813 |
| 17 May 2022 | CNY | 5.95 | 5.95 | 5.88 | 5.91 | 5.91 | -0.05 (-0.84%) | 114,908,367 |
| 16 May 2022 | CNY | 5.91 | 5.98 | 5.84 | 5.96 | 5.96 | +0.06 (+1.02%) | 167,334,845 |
| 13 May 2022 | CNY | 5.91 | 5.95 | 5.86 | 5.9 | 5.9 | 0.0 (0.0%) | 122,701,584 |
| 12 May 2022 | CNY | 5.99 | 6.04 | 5.85 | 5.9 | 5.9 | -0.05 (-0.84%) | 191,734,550 |
| 11 May 2022 | CNY | 5.88 | 6.07 | 5.86 | 5.95 | 5.95 | +0.07 (+1.19%) | 305,019,911 |
| 10 May 2022 | CNY | 5.64 | 5.89 | 5.6 | 5.88 | 5.88 | +0.18 (+3.16%) | 229,826,095 |
| 9 May 2022 | CNY | 5.65 | 5.75 | 5.64 | 5.7 | 5.7 | +0.01 (+0.18%) | 111,927,110 |
| 6 May 2022 | CNY | 5.68 | 5.73 | 5.63 | 5.69 | 5.69 | -0.12 (-2.07%) | 198,726,264 |
| 5 May 2022 | CNY | 5.79 | 5.89 | 5.76 | 5.81 | 5.81 | -0.01 (-0.17%) | 240,198,137 |
| 29 Apr 2022 | CNY | 5.59 | 5.85 | 5.54 | 5.82 | 5.82 | +0.25 (+4.49%) | 373,904,390 |
| 28 Apr 2022 | CNY | 5.53 | 5.7 | 5.42 | 5.57 | 5.57 | +0.17 (+3.15%) | 379,954,455 |
| 27 Apr 2022 | CNY | 5.21 | 5.4 | 5.1 | 5.4 | 5.4 | +0.16 (+3.05%) | 241,161,665 |
| 26 Apr 2022 | CNY | 5.41 | 5.47 | 5.2 | 5.24 | 5.24 | -0.14 (-2.60%) | 215,256,559 |
| 25 Apr 2022 | CNY | 5.5 | 5.61 | 5.37 | 5.38 | 5.38 | -0.18 (-3.24%) | 224,057,428 |
| 22 Apr 2022 | CNY | 5.38 | 5.6 | 5.36 | 5.56 | 5.56 | +0.13 (+2.39%) | 221,469,794 |
| 21 Apr 2022 | CNY | 5.56 | 5.6 | 5.43 | 5.43 | 5.43 | -0.18 (-3.21%) | 192,897,893 |
| 20 Apr 2022 | CNY | 5.72 | 5.74 | 5.59 | 5.61 | 5.61 | -0.11 (-1.92%) | 137,112,174 |
| 19 Apr 2022 | CNY | 5.7 | 5.79 | 5.67 | 5.72 | 5.72 | +0.02 (+0.35%) | 157,542,238 |
| 18 Apr 2022 | CNY | 5.58 | 5.7 | 5.5 | 5.7 | 5.7 | +0.07 (+1.24%) | 199,559,231 |
| 15 Apr 2022 | CNY | 5.6 | 5.72 | 5.52 | 5.63 | 5.63 | -0.03 (-0.53%) | 236,520,134 |
