| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 5.8 | 5.7 | 5.78 | 5.74 | 5.74 | -0.02 (-0.35%) | 8,637,690 |
| 26 May 2022 | CNY | 5.78 | 5.68 | 5.74 | 5.76 | 5.76 | +0.04 (+0.70%) | 9,200,100 |
| 25 May 2022 | CNY | 5.73 | 5.65 | 5.68 | 5.72 | 5.72 | +0.04 (+0.70%) | 8,357,330 |
| 24 May 2022 | CNY | 5.85 | 5.68 | 5.81 | 5.68 | 5.68 | -0.13 (-2.24%) | 13,508,410 |
| 23 May 2022 | CNY | 5.82 | 5.77 | 5.8 | 5.81 | 5.81 | +0.02 (+0.35%) | 10,280,740 |
| 20 May 2022 | CNY | 5.82 | 5.72 | 5.72 | 5.79 | 5.79 | +0.05 (+0.87%) | 11,644,350 |
| 19 May 2022 | CNY | 5.74 | 5.7 | 5.72 | 5.74 | 5.74 | -0.03 (-0.52%) | 9,137,510 |
| 18 May 2022 | CNY | 5.83 | 5.76 | 5.81 | 5.77 | 5.77 | -0.04 (-0.69%) | 8,582,600 |
| 17 May 2022 | CNY | 5.85 | 5.76 | 5.81 | 5.81 | 5.81 | -0.02 (-0.34%) | 9,375,860 |
| 16 May 2022 | CNY | 5.83 | 5.75 | 5.8 | 5.83 | 5.83 | +0.03 (+0.52%) | 10,804,650 |
| 13 May 2022 | CNY | 5.88 | 5.77 | 5.78 | 5.8 | 5.8 | +0.02 (+0.35%) | 11,498,650 |
| 12 May 2022 | CNY | 5.82 | 5.72 | 5.81 | 5.78 | 5.78 | -0.05 (-0.86%) | 12,514,350 |
| 11 May 2022 | CNY | 5.94 | 5.8 | 5.82 | 5.83 | 5.83 | 0.0 (0.0%) | 12,542,760 |
| 10 May 2022 | CNY | 5.83 | 5.68 | 5.75 | 5.83 | 5.83 | +0.05 (+0.87%) | 11,130,820 |
| 9 May 2022 | CNY | 5.81 | 5.71 | 5.73 | 5.78 | 5.78 | +0.02 (+0.35%) | 6,494,860 |
| 6 May 2022 | CNY | 5.88 | 5.74 | 5.85 | 5.76 | 5.76 | -0.19 (-3.19%) | 11,718,850 |
| 5 May 2022 | CNY | 5.98 | 5.84 | 5.87 | 5.95 | 5.95 | +0.04 (+0.68%) | 13,983,550 |
| 29 Apr 2022 | CNY | 5.93 | 5.77 | 5.82 | 5.91 | 5.91 | +0.13 (+2.25%) | 16,656,720 |
| 28 Apr 2022 | CNY | 5.92 | 5.69 | 5.75 | 5.78 | 5.78 | 0.0 (0.0%) | 16,678,540 |
| 27 Apr 2022 | CNY | 5.79 | 5.54 | 5.61 | 5.78 | 5.78 | +0.09 (+1.58%) | 18,637,390 |
| 26 Apr 2022 | CNY | 5.9 | 5.66 | 5.84 | 5.69 | 5.69 | -0.15 (-2.57%) | 18,806,430 |
| 25 Apr 2022 | CNY | 6.11 | 5.82 | 6.07 | 5.84 | 5.84 | -0.34 (-5.50%) | 20,743,910 |
| 22 Apr 2022 | CNY | 6.22 | 6.06 | 6.1 | 6.18 | 6.18 | +0.06 (+0.98%) | 11,196,250 |
| 21 Apr 2022 | CNY | 6.27 | 6.08 | 6.24 | 6.12 | 6.12 | -0.13 (-2.08%) | 12,892,930 |
| 20 Apr 2022 | CNY | 6.43 | 6.21 | 6.43 | 6.25 | 6.25 | -0.16 (-2.50%) | 15,630,680 |
| 19 Apr 2022 | CNY | 6.44 | 6.28 | 6.36 | 6.41 | 6.41 | +0.09 (+1.42%) | 12,821,460 |
| 18 Apr 2022 | CNY | 6.55 | 6.3 | 6.52 | 6.32 | 6.32 | -0.33 (-4.96%) | 21,987,780 |
| 15 Apr 2022 | CNY | 6.68 | 6.51 | 6.52 | 6.65 | 6.65 | +0.1 (+1.53%) | 20,631,760 |
| 14 Apr 2022 | CNY | 6.68 | 6.53 | 6.64 | 6.55 | 6.55 | 0.0 (0.0%) | 15,022,700 |
| 13 Apr 2022 | CNY | 6.65 | 6.53 | 6.61 | 6.55 | 6.55 | -0.1 (-1.50%) | 14,093,140 |
