| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 6.93 | 7.09 | 6.77 | 6.77 | 6.77 | -0.15 (-2.17%) | 85,358,369 |
| 27 May 2022 | CNY | 6.8 | 6.93 | 6.75 | 6.92 | 6.92 | +0.12 (+1.76%) | 115,256,108 |
| 26 May 2022 | CNY | 6.69 | 6.88 | 6.66 | 6.8 | 6.8 | +0.17 (+2.56%) | 118,417,187 |
| 25 May 2022 | CNY | 6.53 | 6.65 | 6.5 | 6.63 | 6.63 | +0.13 (+2%) | 80,072,628 |
| 24 May 2022 | CNY | 6.72 | 6.79 | 6.48 | 6.5 | 6.5 | -0.21 (-3.13%) | 118,942,230 |
| 23 May 2022 | CNY | 6.93 | 6.94 | 6.69 | 6.71 | 6.71 | -0.27 (-3.87%) | 111,174,490 |
| 20 May 2022 | CNY | 6.89 | 7.05 | 6.85 | 6.98 | 6.98 | +0.1 (+1.45%) | 110,693,478 |
| 19 May 2022 | CNY | 6.6 | 6.92 | 6.57 | 6.88 | 6.88 | +0.21 (+3.15%) | 111,570,486 |
| 18 May 2022 | CNY | 6.81 | 6.83 | 6.63 | 6.67 | 6.67 | -0.14 (-2.06%) | 91,092,400 |
| 17 May 2022 | CNY | 6.9 | 6.9 | 6.69 | 6.81 | 6.81 | -0.1 (-1.45%) | 98,175,871 |
| 16 May 2022 | CNY | 7.02 | 7.09 | 6.79 | 6.91 | 6.91 | -0.1 (-1.43%) | 85,037,328 |
| 13 May 2022 | CNY | 6.99 | 7.03 | 6.88 | 7.01 | 7.01 | +0.08 (+1.15%) | 98,770,406 |
| 12 May 2022 | CNY | 6.84 | 7.02 | 6.82 | 6.93 | 6.93 | +0.04 (+0.58%) | 99,125,951 |
| 11 May 2022 | CNY | 7.11 | 7.16 | 6.88 | 6.89 | 6.89 | -0.25 (-3.50%) | 172,103,196 |
| 10 May 2022 | CNY | 6.8 | 7.21 | 6.75 | 7.14 | 7.14 | +0.24 (+3.48%) | 201,970,664 |
| 9 May 2022 | CNY | 6.8 | 7.02 | 6.78 | 6.9 | 6.9 | +0.07 (+1.02%) | 126,725,931 |
| 6 May 2022 | CNY | 6.92 | 7.01 | 6.77 | 6.83 | 6.83 | -0.29 (-4.07%) | 156,021,491 |
| 5 May 2022 | CNY | 7.21 | 7.32 | 7.06 | 7.12 | 7.12 | +0.04 (+0.56%) | 196,916,979 |
| 29 Apr 2022 | CNY | 7.1 | 7.15 | 6.96 | 7.08 | 7.08 | 0.0 (0.0%) | 298,223,489 |
| 28 Apr 2022 | CNY | 6.6 | 7.12 | 6.56 | 7.08 | 7.08 | +0.34 (+5.04%) | 325,295,967 |
| 27 Apr 2022 | CNY | 6.87 | 7.01 | 6.5 | 6.74 | 6.74 | +0.09 (+1.35%) | 288,287,631 |
| 26 Apr 2022 | CNY | 6.37 | 6.85 | 6.36 | 6.65 | 6.65 | +0.28 (+4.40%) | 191,634,175 |
| 25 Apr 2022 | CNY | 6.44 | 6.68 | 6.34 | 6.37 | 6.37 | -0.15 (-2.30%) | 140,594,943 |
| 22 Apr 2022 | CNY | 6.35 | 6.59 | 6.32 | 6.52 | 6.52 | +0.16 (+2.52%) | 103,541,088 |
| 21 Apr 2022 | CNY | 6.42 | 6.5 | 6.32 | 6.36 | 6.36 | -0.1 (-1.55%) | 87,901,659 |
| 20 Apr 2022 | CNY | 6.74 | 6.74 | 6.41 | 6.46 | 6.46 | -0.29 (-4.30%) | 110,571,521 |
| 19 Apr 2022 | CNY | 6.54 | 6.75 | 6.54 | 6.75 | 6.75 | +0.17 (+2.58%) | 96,315,997 |
| 18 Apr 2022 | CNY | 6.7 | 6.77 | 6.55 | 6.58 | 6.58 | -0.16 (-2.37%) | 89,778,620 |
| 15 Apr 2022 | CNY | 6.8 | 6.99 | 6.7 | 6.74 | 6.74 | -0.07 (-1.03%) | 131,272,222 |
| 14 Apr 2022 | CNY | 6.76 | 6.86 | 6.65 | 6.81 | 6.81 | +0.05 (+0.74%) | 130,915,842 |
