| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 5.72 | 5.74 | 5.68 | 5.73 | 5.73 | +0.05 (+0.88%) | 5,437,507 |
| 27 May 2022 | CNY | 5.67 | 5.71 | 5.64 | 5.68 | 5.68 | +0.02 (+0.35%) | 5,697,100 |
| 26 May 2022 | CNY | 5.57 | 5.72 | 5.56 | 5.66 | 5.66 | +0.09 (+1.62%) | 10,798,200 |
| 25 May 2022 | CNY | 5.49 | 5.58 | 5.44 | 5.57 | 5.57 | +0.09 (+1.64%) | 5,314,214 |
| 24 May 2022 | CNY | 5.59 | 5.64 | 5.47 | 5.48 | 5.48 | -0.13 (-2.32%) | 5,676,191 |
| 23 May 2022 | CNY | 5.6 | 5.64 | 5.55 | 5.61 | 5.61 | +0.02 (+0.36%) | 5,028,368 |
| 20 May 2022 | CNY | 5.56 | 5.6 | 5.54 | 5.59 | 5.59 | +0.04 (+0.72%) | 4,759,600 |
| 19 May 2022 | CNY | 5.44 | 5.55 | 5.41 | 5.55 | 5.55 | +0.06 (+1.09%) | 6,223,749 |
| 18 May 2022 | CNY | 5.54 | 5.55 | 5.49 | 5.49 | 5.49 | -0.05 (-0.90%) | 4,546,335 |
| 17 May 2022 | CNY | 5.5 | 5.54 | 5.45 | 5.54 | 5.54 | +0.03 (+0.54%) | 3,850,136 |
| 16 May 2022 | CNY | 5.59 | 5.6 | 5.48 | 5.51 | 5.51 | -0.06 (-1.08%) | 5,955,700 |
| 13 May 2022 | CNY | 5.57 | 5.6 | 5.52 | 5.57 | 5.57 | -0.01 (-0.18%) | 4,244,100 |
| 12 May 2022 | CNY | 5.51 | 5.58 | 5.5 | 5.58 | 5.58 | +0.04 (+0.72%) | 5,084,200 |
| 11 May 2022 | CNY | 5.57 | 5.65 | 5.54 | 5.54 | 5.54 | -0.01 (-0.18%) | 7,063,800 |
| 10 May 2022 | CNY | 5.46 | 5.56 | 5.43 | 5.55 | 5.55 | +0.08 (+1.46%) | 6,522,288 |
| 9 May 2022 | CNY | 5.4 | 5.5 | 5.38 | 5.47 | 5.47 | +0.06 (+1.11%) | 5,382,348 |
| 6 May 2022 | CNY | 5.46 | 5.46 | 5.39 | 5.41 | 5.41 | -0.11 (-1.99%) | 4,971,810 |
| 5 May 2022 | CNY | 5.47 | 5.53 | 5.41 | 5.52 | 5.52 | +0.04 (+0.73%) | 8,189,202 |
| 29 Apr 2022 | CNY | 5.43 | 5.53 | 5.4 | 5.48 | 5.48 | +0.03 (+0.55%) | 9,624,636 |
| 28 Apr 2022 | CNY | 5.45 | 5.54 | 5.36 | 5.45 | 5.45 | -0.05 (-0.91%) | 6,023,200 |
| 27 Apr 2022 | CNY | 5.34 | 5.5 | 5.3 | 5.5 | 5.5 | +0.13 (+2.42%) | 8,083,989 |
| 26 Apr 2022 | CNY | 5.47 | 5.5 | 5.36 | 5.37 | 5.37 | -0.08 (-1.47%) | 8,247,900 |
| 25 Apr 2022 | CNY | 5.63 | 5.67 | 5.43 | 5.45 | 5.45 | -0.22 (-3.88%) | 11,198,919 |
| 22 Apr 2022 | CNY | 5.6 | 5.7 | 5.54 | 5.67 | 5.67 | +0.03 (+0.53%) | 7,213,787 |
| 21 Apr 2022 | CNY | 5.77 | 5.79 | 5.61 | 5.64 | 5.64 | -0.15 (-2.59%) | 9,985,843 |
| 20 Apr 2022 | CNY | 5.88 | 5.93 | 5.79 | 5.79 | 5.79 | -0.07 (-1.19%) | 9,425,598 |
| 19 Apr 2022 | CNY | 5.8 | 5.87 | 5.78 | 5.86 | 5.86 | +0.04 (+0.69%) | 7,376,820 |
| 18 Apr 2022 | CNY | 5.81 | 5.86 | 5.74 | 5.82 | 5.82 | 0.0 (0.0%) | 8,716,490 |
| 15 Apr 2022 | CNY | 5.83 | 5.87 | 5.77 | 5.82 | 5.82 | -0.05 (-0.85%) | 8,975,898 |
| 14 Apr 2022 | CNY | 5.89 | 5.95 | 5.85 | 5.87 | 5.87 | -0.02 (-0.34%) | 8,655,800 |
