| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 6.81 | 6.88 | 6.78 | 6.87 | 6.87 | +0.1 (+1.48%) | 3,870,240 |
| 27 May 2022 | CNY | 6.9 | 6.91 | 6.74 | 6.77 | 6.77 | -0.05 (-0.73%) | 3,662,953 |
| 26 May 2022 | CNY | 6.71 | 6.9 | 6.52 | 6.82 | 6.82 | +0.16 (+2.40%) | 5,987,982 |
| 25 May 2022 | CNY | 6.57 | 6.67 | 6.52 | 6.66 | 6.66 | +0.1 (+1.52%) | 3,079,847 |
| 24 May 2022 | CNY | 6.9 | 6.92 | 6.56 | 6.56 | 6.56 | -0.35 (-5.07%) | 4,762,695 |
| 23 May 2022 | CNY | 6.82 | 6.92 | 6.81 | 6.91 | 6.91 | +0.09 (+1.32%) | 4,036,148 |
| 20 May 2022 | CNY | 6.79 | 6.85 | 6.76 | 6.82 | 6.82 | +0.06 (+0.89%) | 3,983,812 |
| 19 May 2022 | CNY | 6.66 | 6.77 | 6.64 | 6.76 | 6.76 | -0.01 (-0.15%) | 2,500,630 |
| 18 May 2022 | CNY | 6.72 | 6.82 | 6.71 | 6.77 | 6.77 | +0.05 (+0.74%) | 4,643,489 |
| 17 May 2022 | CNY | 6.73 | 6.74 | 6.6 | 6.72 | 6.72 | +0.03 (+0.45%) | 3,338,835 |
| 16 May 2022 | CNY | 6.75 | 6.81 | 6.67 | 6.69 | 6.69 | -0.04 (-0.59%) | 3,013,080 |
| 13 May 2022 | CNY | 6.73 | 6.81 | 6.65 | 6.73 | 6.73 | 0.0 (0.0%) | 3,561,929 |
| 12 May 2022 | CNY | 6.66 | 6.74 | 6.62 | 6.73 | 6.73 | +0.07 (+1.05%) | 3,560,362 |
| 11 May 2022 | CNY | 6.6 | 6.83 | 6.56 | 6.66 | 6.66 | +0.06 (+0.91%) | 5,486,283 |
| 10 May 2022 | CNY | 6.49 | 6.61 | 6.41 | 6.6 | 6.6 | +0.05 (+0.76%) | 3,845,081 |
| 9 May 2022 | CNY | 6.55 | 6.62 | 6.48 | 6.55 | 6.55 | 0.0 (0.0%) | 3,192,280 |
| 6 May 2022 | CNY | 6.63 | 6.63 | 6.5 | 6.55 | 6.55 | -0.19 (-2.82%) | 5,460,633 |
| 5 May 2022 | CNY | 6.71 | 6.83 | 6.63 | 6.74 | 6.74 | +0.03 (+0.45%) | 4,915,109 |
| 29 Apr 2022 | CNY | 6.54 | 6.77 | 6.52 | 6.71 | 6.71 | +0.15 (+2.29%) | 7,875,492 |
| 28 Apr 2022 | CNY | 6.99 | 6.99 | 6.56 | 6.56 | 6.56 | -0.73 (-10.01%) | 11,874,678 |
| 27 Apr 2022 | CNY | 7.02 | 7.31 | 6.84 | 7.29 | 7.29 | +0.12 (+1.67%) | 7,024,876 |
| 26 Apr 2022 | CNY | 7 | 7.37 | 6.88 | 7.17 | 7.17 | +0.29 (+4.22%) | 9,448,103 |
| 25 Apr 2022 | CNY | 7.42 | 7.44 | 6.86 | 6.88 | 6.88 | -0.63 (-8.39%) | 6,672,075 |
| 22 Apr 2022 | CNY | 7.59 | 7.64 | 7.4 | 7.51 | 7.51 | -0.11 (-1.44%) | 5,293,465 |
| 21 Apr 2022 | CNY | 7.7 | 7.92 | 7.6 | 7.62 | 7.62 | -0.19 (-2.43%) | 5,357,861 |
| 20 Apr 2022 | CNY | 7.91 | 7.95 | 7.77 | 7.81 | 7.81 | -0.06 (-0.76%) | 4,738,755 |
| 19 Apr 2022 | CNY | 7.68 | 7.94 | 7.66 | 7.87 | 7.87 | +0.13 (+1.68%) | 6,168,443 |
| 18 Apr 2022 | CNY | 7.63 | 7.8 | 7.47 | 7.74 | 7.74 | +0.07 (+0.91%) | 8,489,065 |
| 15 Apr 2022 | CNY | 7.39 | 7.74 | 7.32 | 7.67 | 7.67 | +0.42 (+5.79%) | 13,335,388 |
| 14 Apr 2022 | CNY | 7.23 | 7.3 | 7.21 | 7.25 | 7.25 | +0.05 (+0.69%) | 2,342,043 |
