| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 5.4 | 5.5 | 5.3 | 5.42 | 5.42 | 0.0 (0.0%) | 29,787,587 |
| 27 May 2022 | CNY | 5.55 | 5.55 | 5.34 | 5.42 | 5.42 | -0.26 (-4.58%) | 39,073,800 |
| 26 May 2022 | CNY | 5.62 | 5.69 | 5.44 | 5.68 | 5.68 | +0.09 (+1.61%) | 41,083,884 |
| 25 May 2022 | CNY | 5.4 | 5.62 | 5.35 | 5.59 | 5.59 | +0.1 (+1.82%) | 40,752,899 |
| 24 May 2022 | CNY | 6.02 | 6.04 | 5.48 | 5.49 | 5.49 | -0.51 (-8.50%) | 68,562,000 |
| 23 May 2022 | CNY | 6.09 | 6.09 | 5.93 | 6 | 6 | -0.03 (-0.50%) | 40,630,964 |
| 20 May 2022 | CNY | 6.06 | 6.19 | 6 | 6.03 | 6.03 | -0.06 (-0.99%) | 51,891,911 |
| 19 May 2022 | CNY | 6.06 | 6.12 | 5.9 | 6.09 | 6.09 | -0.13 (-2.09%) | 66,208,247 |
| 18 May 2022 | CNY | 5.89 | 6.28 | 5.83 | 6.22 | 6.22 | +0.32 (+5.42%) | 104,086,791 |
| 17 May 2022 | CNY | 5.95 | 5.98 | 5.75 | 5.9 | 5.9 | -0.06 (-1.01%) | 49,265,061 |
| 16 May 2022 | CNY | 6 | 6.07 | 5.84 | 5.96 | 5.96 | -0.06 (-1.00%) | 59,960,764 |
| 13 May 2022 | CNY | 6.06 | 6.22 | 5.96 | 6.02 | 6.02 | -0.14 (-2.27%) | 65,140,603 |
| 12 May 2022 | CNY | 6.05 | 6.4 | 5.92 | 6.16 | 6.16 | +0.09 (+1.48%) | 105,285,123 |
| 11 May 2022 | CNY | 6.5 | 6.5 | 6.06 | 6.07 | 6.07 | -0.38 (-5.89%) | 144,132,321 |
| 10 May 2022 | CNY | 6.06 | 6.6 | 5.94 | 6.45 | 6.45 | +0.21 (+3.37%) | 133,497,485 |
| 9 May 2022 | CNY | 5.94 | 6.64 | 5.88 | 6.24 | 6.24 | +0.2 (+3.31%) | 159,558,605 |
| 6 May 2022 | CNY | 5.97 | 6.23 | 5.8 | 6.04 | 6.04 | +0.11 (+1.85%) | 173,052,355 |
| 5 May 2022 | CNY | 5.39 | 5.93 | 5.37 | 5.93 | 5.93 | +0.54 (+10.02%) | 83,363,296 |
| 29 Apr 2022 | CNY | 5.2 | 5.57 | 5.16 | 5.39 | 5.39 | +0.12 (+2.28%) | 82,611,310 |
| 28 Apr 2022 | CNY | 5.35 | 5.47 | 5.18 | 5.27 | 5.27 | -0.3 (-5.39%) | 71,991,825 |
| 27 Apr 2022 | CNY | 5.53 | 5.64 | 5.12 | 5.57 | 5.57 | -0.12 (-2.11%) | 116,181,242 |
| 26 Apr 2022 | CNY | 5.8 | 6 | 5.4 | 5.69 | 5.69 | -0.11 (-1.90%) | 109,962,288 |
| 25 Apr 2022 | CNY | 5.78 | 6.2 | 5.74 | 5.8 | 5.8 | +0.08 (+1.40%) | 169,379,719 |
| 22 Apr 2022 | CNY | 5.16 | 5.72 | 5.13 | 5.72 | 5.72 | +0.52 (+10.00%) | 85,249,164 |
| 21 Apr 2022 | CNY | 5.55 | 5.65 | 5.18 | 5.2 | 5.2 | -0.43 (-7.64%) | 71,847,254 |
| 20 Apr 2022 | CNY | 5.57 | 6.08 | 5.44 | 5.63 | 5.63 | +0.09 (+1.62%) | 124,661,627 |
| 19 Apr 2022 | CNY | 5.15 | 5.54 | 5.14 | 5.54 | 5.54 | +0.5 (+9.92%) | 29,777,699 |
| 18 Apr 2022 | CNY | 5.09 | 5.15 | 4.93 | 5.04 | 5.04 | -0.06 (-1.18%) | 29,419,825 |
| 15 Apr 2022 | CNY | 5.3 | 5.36 | 5.07 | 5.1 | 5.1 | -0.2 (-3.77%) | 43,346,587 |
| 14 Apr 2022 | CNY | 5.3 | 5.39 | 5.28 | 5.3 | 5.3 | -0.02 (-0.38%) | 24,409,900 |
