| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2022 | CNY | 6.04 | 5.88 | 5.96 | 6.03 | 6.03 | +0.07 (+1.17%) | 2,920,060 |
| 25 May 2022 | CNY | 5.97 | 5.76 | 5.78 | 5.96 | 5.96 | +0.1 (+1.71%) | 3,538,260 |
| 24 May 2022 | CNY | 6.11 | 5.85 | 6.1 | 5.86 | 5.86 | -0.22 (-3.62%) | 4,177,030 |
| 23 May 2022 | CNY | 6.12 | 6.03 | 6.06 | 6.08 | 6.08 | +0.01 (+0.16%) | 2,490,800 |
| 20 May 2022 | CNY | 6.12 | 6.03 | 6.09 | 6.07 | 6.07 | +0.01 (+0.17%) | 2,530,030 |
| 19 May 2022 | CNY | 6.07 | 5.91 | 5.94 | 6.06 | 6.06 | +0.03 (+0.50%) | 2,451,510 |
| 18 May 2022 | CNY | 6.08 | 5.95 | 5.98 | 6.03 | 6.03 | +0.04 (+0.67%) | 3,053,860 |
| 17 May 2022 | CNY | 6.01 | 5.92 | 5.98 | 5.99 | 5.99 | +0.01 (+0.17%) | 3,004,060 |
| 16 May 2022 | CNY | 6.02 | 5.93 | 5.99 | 5.98 | 5.98 | +0.03 (+0.50%) | 3,165,600 |
| 13 May 2022 | CNY | 5.98 | 5.84 | 5.9 | 5.95 | 5.95 | +0.08 (+1.36%) | 3,626,020 |
| 12 May 2022 | CNY | 5.88 | 5.77 | 5.77 | 5.87 | 5.87 | +0.07 (+1.21%) | 3,361,210 |
| 11 May 2022 | CNY | 5.96 | 5.75 | 5.79 | 5.8 | 5.8 | +0.01 (+0.17%) | 4,947,570 |
| 10 May 2022 | CNY | 5.82 | 5.72 | 5.75 | 5.79 | 5.79 | 0.0 (0.0%) | 3,465,210 |
| 9 May 2022 | CNY | 5.8 | 5.68 | 5.69 | 5.79 | 5.79 | +0.09 (+1.58%) | 3,252,600 |
| 6 May 2022 | CNY | 5.75 | 5.61 | 5.7 | 5.7 | 5.7 | -0.05 (-0.87%) | 2,892,200 |
| 5 May 2022 | CNY | 5.79 | 5.57 | 5.62 | 5.75 | 5.75 | +0.14 (+2.50%) | 3,815,270 |
| 29 Apr 2022 | CNY | 5.65 | 5.37 | 5.37 | 5.61 | 5.61 | +0.3 (+5.65%) | 4,763,150 |
| 28 Apr 2022 | CNY | 5.41 | 5.23 | 5.31 | 5.31 | 5.31 | -0.03 (-0.56%) | 3,243,520 |
| 27 Apr 2022 | CNY | 5.36 | 5.1 | 5.18 | 5.34 | 5.34 | +0.1 (+1.91%) | 4,318,000 |
| 26 Apr 2022 | CNY | 5.46 | 5.21 | 5.45 | 5.24 | 5.24 | -0.22 (-4.03%) | 4,331,400 |
| 25 Apr 2022 | CNY | 5.9 | 5.38 | 5.9 | 5.46 | 5.46 | -0.46 (-7.77%) | 7,614,620 |
| 22 Apr 2022 | CNY | 6.03 | 5.89 | 6.02 | 5.92 | 5.92 | -0.11 (-1.82%) | 3,937,970 |
| 21 Apr 2022 | CNY | 6.17 | 6 | 6.11 | 6.03 | 6.03 | -0.1 (-1.63%) | 2,920,300 |
| 20 Apr 2022 | CNY | 6.24 | 6.08 | 6.14 | 6.13 | 6.13 | -0.03 (-0.49%) | 2,121,360 |
| 19 Apr 2022 | CNY | 6.19 | 6.12 | 6.17 | 6.16 | 6.16 | -0.01 (-0.16%) | 1,741,500 |
| 18 Apr 2022 | CNY | 6.17 | 5.97 | 6.07 | 6.17 | 6.17 | +0.1 (+1.65%) | 3,195,340 |
| 15 Apr 2022 | CNY | 6.13 | 6.04 | 6.13 | 6.07 | 6.07 | -0.12 (-1.94%) | 3,234,190 |
| 14 Apr 2022 | CNY | 6.2 | 6.12 | 6.18 | 6.19 | 6.19 | +0.07 (+1.14%) | 2,436,960 |
| 13 Apr 2022 | CNY | 6.22 | 6.1 | 6.21 | 6.12 | 6.12 | -0.14 (-2.24%) | 3,522,050 |
| 12 Apr 2022 | CNY | 6.26 | 6.05 | 6.13 | 6.26 | 6.26 | +0.16 (+2.62%) | 3,238,100 |
