| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 6.75 | 6.78 | 6.7 | 6.76 | 6.76 | +0.02 (+0.30%) | 28,804,382 |
| 26 May 2022 | CNY | 6.67 | 6.76 | 6.66 | 6.74 | 6.74 | +0.09 (+1.35%) | 39,777,781 |
| 25 May 2022 | CNY | 6.55 | 6.66 | 6.54 | 6.65 | 6.65 | +0.1 (+1.53%) | 31,262,312 |
| 24 May 2022 | CNY | 6.6 | 6.61 | 6.54 | 6.55 | 6.55 | -0.04 (-0.61%) | 28,757,222 |
| 23 May 2022 | CNY | 6.57 | 6.6 | 6.56 | 6.59 | 6.59 | +0.02 (+0.30%) | 25,208,262 |
| 20 May 2022 | CNY | 6.48 | 6.59 | 6.48 | 6.57 | 6.57 | +0.08 (+1.23%) | 30,478,932 |
| 19 May 2022 | CNY | 6.46 | 6.51 | 6.44 | 6.49 | 6.49 | -0.01 (-0.15%) | 36,749,021 |
| 18 May 2022 | CNY | 6.55 | 6.56 | 6.48 | 6.5 | 6.5 | -0.03 (-0.46%) | 32,616,272 |
| 17 May 2022 | CNY | 6.55 | 6.58 | 6.53 | 6.53 | 6.53 | -0.02 (-0.31%) | 16,533,338 |
| 16 May 2022 | CNY | 6.57 | 6.59 | 6.52 | 6.55 | 6.55 | -0.03 (-0.46%) | 20,957,190 |
| 13 May 2022 | CNY | 6.53 | 6.59 | 6.51 | 6.58 | 6.58 | +0.07 (+1.08%) | 34,439,800 |
| 12 May 2022 | CNY | 6.51 | 6.54 | 6.49 | 6.51 | 6.51 | -0.02 (-0.31%) | 30,204,489 |
| 11 May 2022 | CNY | 6.52 | 6.57 | 6.51 | 6.53 | 6.53 | +0.01 (+0.15%) | 32,595,827 |
| 10 May 2022 | CNY | 6.53 | 6.58 | 6.46 | 6.52 | 6.52 | -0.06 (-0.91%) | 39,765,566 |
| 9 May 2022 | CNY | 6.5 | 6.59 | 6.46 | 6.58 | 6.58 | +0.08 (+1.23%) | 21,861,373 |
| 6 May 2022 | CNY | 6.55 | 6.58 | 6.45 | 6.5 | 6.5 | -0.09 (-1.37%) | 41,874,163 |
| 5 May 2022 | CNY | 6.69 | 6.73 | 6.58 | 6.59 | 6.59 | -0.07 (-1.05%) | 52,886,319 |
| 29 Apr 2022 | CNY | 6.75 | 6.78 | 6.65 | 6.66 | 6.66 | -0.14 (-2.06%) | 54,836,896 |
| 28 Apr 2022 | CNY | 6.82 | 6.87 | 6.59 | 6.8 | 6.8 | -0.13 (-1.88%) | 70,254,191 |
| 27 Apr 2022 | CNY | 6.79 | 6.93 | 6.74 | 6.93 | 6.93 | +0.11 (+1.61%) | 58,076,811 |
| 26 Apr 2022 | CNY | 6.88 | 6.99 | 6.8 | 6.82 | 6.82 | -0.1 (-1.45%) | 46,892,044 |
| 25 Apr 2022 | CNY | 6.98 | 7.08 | 6.91 | 6.92 | 6.92 | -0.08 (-1.14%) | 70,332,921 |
| 22 Apr 2022 | CNY | 6.9 | 7.04 | 6.87 | 7 | 7 | +0.08 (+1.16%) | 48,757,556 |
| 21 Apr 2022 | CNY | 6.93 | 7 | 6.88 | 6.92 | 6.92 | -0.01 (-0.14%) | 50,891,670 |
| 20 Apr 2022 | CNY | 7.02 | 7.06 | 6.91 | 6.93 | 6.93 | -0.06 (-0.86%) | 47,419,261 |
| 19 Apr 2022 | CNY | 6.8 | 7 | 6.78 | 6.99 | 6.99 | +0.17 (+2.49%) | 60,358,629 |
| 18 Apr 2022 | CNY | 6.78 | 6.87 | 6.69 | 6.82 | 6.82 | +0.06 (+0.89%) | 35,957,580 |
| 15 Apr 2022 | CNY | 6.76 | 6.83 | 6.72 | 6.76 | 6.76 | -0.06 (-0.88%) | 56,289,834 |
| 14 Apr 2022 | CNY | 6.91 | 6.93 | 6.79 | 6.82 | 6.82 | -0.11 (-1.59%) | 53,940,990 |
| 13 Apr 2022 | CNY | 6.91 | 7.01 | 6.9 | 6.93 | 6.93 | -0.02 (-0.29%) | 45,425,786 |
