| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 5.29 | 5.33 | 5.25 | 5.3 | 5.3 | +0.02 (+0.38%) | 2,971,780 |
| 27 May 2022 | CNY | 5.31 | 5.36 | 5.23 | 5.28 | 5.28 | -0.05 (-0.94%) | 3,431,560 |
| 26 May 2022 | CNY | 5.32 | 5.34 | 5.2 | 5.33 | 5.33 | +0.04 (+0.76%) | 2,839,140 |
| 25 May 2022 | CNY | 5.11 | 5.3 | 5.11 | 5.29 | 5.29 | +0.16 (+3.12%) | 3,577,700 |
| 24 May 2022 | CNY | 5.33 | 5.35 | 5.13 | 5.13 | 5.13 | -0.21 (-3.93%) | 4,398,500 |
| 23 May 2022 | CNY | 5.26 | 5.34 | 5.25 | 5.34 | 5.34 | +0.09 (+1.71%) | 3,721,080 |
| 20 May 2022 | CNY | 5.24 | 5.29 | 5.2 | 5.25 | 5.25 | +0.03 (+0.57%) | 3,630,620 |
| 19 May 2022 | CNY | 5.18 | 5.25 | 5.17 | 5.22 | 5.22 | -0.03 (-0.57%) | 3,720,620 |
| 18 May 2022 | CNY | 5.13 | 5.3 | 5.12 | 5.25 | 5.25 | +0.1 (+1.94%) | 5,068,820 |
| 17 May 2022 | CNY | 5.2 | 5.25 | 5.13 | 5.15 | 5.15 | -0.07 (-1.34%) | 3,895,800 |
| 16 May 2022 | CNY | 5.2 | 5.25 | 5.16 | 5.22 | 5.22 | 0.0 (0.0%) | 3,798,720 |
| 13 May 2022 | CNY | 5.18 | 5.33 | 5.17 | 5.22 | 5.22 | +0.01 (+0.19%) | 4,801,460 |
| 12 May 2022 | CNY | 5.05 | 5.22 | 5.01 | 5.21 | 5.21 | +0.13 (+2.56%) | 6,836,700 |
| 11 May 2022 | CNY | 5.1 | 5.2 | 5.08 | 5.08 | 5.08 | -0.05 (-0.97%) | 6,443,800 |
| 10 May 2022 | CNY | 5.09 | 5.15 | 5.03 | 5.13 | 5.13 | +0.02 (+0.39%) | 5,693,771 |
| 9 May 2022 | CNY | 5.01 | 5.16 | 5 | 5.11 | 5.11 | +0.05 (+0.99%) | 5,261,768 |
| 6 May 2022 | CNY | 5.01 | 5.23 | 4.97 | 5.06 | 5.06 | -0.04 (-0.78%) | 8,104,231 |
| 5 May 2022 | CNY | 5.05 | 5.26 | 4.9 | 5.1 | 5.1 | +0.02 (+0.39%) | 8,651,800 |
| 29 Apr 2022 | CNY | 4.94 | 5.13 | 4.94 | 5.08 | 5.08 | +0.12 (+2.42%) | 11,416,952 |
| 28 Apr 2022 | CNY | 5.01 | 5.11 | 4.86 | 4.96 | 4.96 | -0.04 (-0.80%) | 11,848,438 |
| 27 Apr 2022 | CNY | 5.06 | 5.11 | 5 | 5 | 5 | -0.55 (-9.91%) | 17,534,902 |
| 26 Apr 2022 | CNY | 5.55 | 5.77 | 5.55 | 5.55 | 5.55 | -0.62 (-10.05%) | 24,135,895 |
| 25 Apr 2022 | CNY | 6.8 | 7.04 | 6.15 | 6.17 | 6.17 | -0.23 (-3.59%) | 45,246,060 |
| 22 Apr 2022 | CNY | 5.99 | 6.4 | 5.9 | 6.4 | 6.4 | +0.58 (+9.97%) | 9,235,911 |
| 21 Apr 2022 | CNY | 5.94 | 6.14 | 5.81 | 5.82 | 5.82 | -0.09 (-1.52%) | 4,485,880 |
| 20 Apr 2022 | CNY | 5.97 | 5.99 | 5.84 | 5.91 | 5.91 | -0.07 (-1.17%) | 2,331,500 |
| 19 Apr 2022 | CNY | 5.94 | 5.98 | 5.88 | 5.98 | 5.98 | +0.03 (+0.50%) | 2,579,940 |
| 18 Apr 2022 | CNY | 5.7 | 5.95 | 5.65 | 5.95 | 5.95 | +0.24 (+4.20%) | 3,974,089 |
| 15 Apr 2022 | CNY | 5.87 | 5.87 | 5.7 | 5.71 | 5.71 | -0.14 (-2.39%) | 2,209,600 |
| 14 Apr 2022 | CNY | 5.85 | 5.93 | 5.83 | 5.85 | 5.85 | 0.0 (0.0%) | 1,987,120 |
