| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 7.95 | 8 | 7.8 | 7.95 | 7.95 | +0.11 (+1.40%) | 1,074,705 |
| 27 May 2022 | CNY | 7.99 | 8.19 | 7.84 | 7.84 | 7.84 | -0.07 (-0.88%) | 1,664,503 |
| 26 May 2022 | CNY | 7.78 | 7.93 | 7.74 | 7.91 | 7.91 | +0.13 (+1.67%) | 794,103 |
| 25 May 2022 | CNY | 7.68 | 7.83 | 7.61 | 7.78 | 7.78 | +0.09 (+1.17%) | 790,200 |
| 24 May 2022 | CNY | 7.77 | 7.83 | 7.58 | 7.69 | 7.69 | -0.12 (-1.54%) | 882,300 |
| 23 May 2022 | CNY | 7.8 | 7.86 | 7.7 | 7.81 | 7.81 | +0.01 (+0.13%) | 426,999 |
| 20 May 2022 | CNY | 7.66 | 7.85 | 7.61 | 7.8 | 7.8 | +0.15 (+1.96%) | 764,307 |
| 19 May 2022 | CNY | 7.38 | 7.69 | 7.33 | 7.65 | 7.65 | +0.17 (+2.27%) | 921,432 |
| 18 May 2022 | CNY | 7.38 | 7.53 | 7.38 | 7.48 | 7.48 | +0.04 (+0.54%) | 436,701 |
| 17 May 2022 | CNY | 7.6 | 7.6 | 7.37 | 7.44 | 7.44 | -0.11 (-1.46%) | 737,900 |
| 16 May 2022 | CNY | 7.55 | 7.61 | 7.49 | 7.55 | 7.55 | +0.02 (+0.27%) | 660,250 |
| 13 May 2022 | CNY | 7.43 | 7.61 | 7.42 | 7.53 | 7.53 | +0.03 (+0.40%) | 489,029 |
| 12 May 2022 | CNY | 7.49 | 7.58 | 7.37 | 7.5 | 7.5 | +0.01 (+0.13%) | 593,060 |
| 11 May 2022 | CNY | 7.38 | 7.72 | 7.3 | 7.49 | 7.49 | +0.11 (+1.49%) | 969,200 |
| 10 May 2022 | CNY | 7.57 | 7.57 | 7.23 | 7.38 | 7.38 | +0.03 (+0.41%) | 743,929 |
| 9 May 2022 | CNY | 7.21 | 7.37 | 7.17 | 7.35 | 7.35 | +0.12 (+1.66%) | 496,989 |
| 6 May 2022 | CNY | 7.24 | 7.38 | 7.15 | 7.23 | 7.23 | -0.12 (-1.63%) | 631,360 |
| 5 May 2022 | CNY | 7.33 | 7.46 | 7.25 | 7.35 | 7.35 | -0.03 (-0.41%) | 858,700 |
| 29 Apr 2022 | CNY | 6.98 | 7.41 | 6.9 | 7.38 | 7.38 | +0.49 (+7.11%) | 1,262,510 |
| 28 Apr 2022 | CNY | 7.02 | 7.03 | 6.81 | 6.89 | 6.89 | -0.13 (-1.85%) | 698,400 |
| 27 Apr 2022 | CNY | 6.78 | 7.12 | 6.58 | 7.02 | 7.02 | +0.2 (+2.93%) | 1,185,100 |
| 26 Apr 2022 | CNY | 7.2 | 7.2 | 6.79 | 6.82 | 6.82 | -0.38 (-5.28%) | 924,100 |
| 25 Apr 2022 | CNY | 7.5 | 7.58 | 7.14 | 7.2 | 7.2 | -0.37 (-4.89%) | 830,299 |
| 22 Apr 2022 | CNY | 7.54 | 7.67 | 7.41 | 7.57 | 7.57 | +0.02 (+0.26%) | 767,000 |
| 21 Apr 2022 | CNY | 7.64 | 7.8 | 7.54 | 7.55 | 7.55 | -0.25 (-3.21%) | 747,202 |
| 20 Apr 2022 | CNY | 7.8 | 7.87 | 7.68 | 7.8 | 7.8 | +0.04 (+0.52%) | 604,200 |
| 19 Apr 2022 | CNY | 7.62 | 7.78 | 7.62 | 7.76 | 7.76 | +0.05 (+0.65%) | 384,800 |
| 18 Apr 2022 | CNY | 7.74 | 7.77 | 7.57 | 7.71 | 7.71 | -0.04 (-0.52%) | 640,443 |
| 15 Apr 2022 | CNY | 8.02 | 8.02 | 7.73 | 7.75 | 7.75 | -0.29 (-3.61%) | 1,426,800 |
| 14 Apr 2022 | CNY | 8.02 | 8.08 | 7.94 | 8.04 | 8.04 | +0.02 (+0.25%) | 1,181,300 |
