| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 6.1 | 6.38 | 6.01 | 6.19 | 6.19 | +0.11 (+1.81%) | 3,996,982 |
| 27 May 2022 | CNY | 6.07 | 6.14 | 5.96 | 6.08 | 6.08 | +0.01 (+0.16%) | 1,997,795 |
| 26 May 2022 | CNY | 6.14 | 6.22 | 6.04 | 6.07 | 6.07 | -0.09 (-1.46%) | 2,582,126 |
| 25 May 2022 | CNY | 6.06 | 6.21 | 6.03 | 6.16 | 6.16 | +0.1 (+1.65%) | 1,687,438 |
| 24 May 2022 | CNY | 6.4 | 6.4 | 6.06 | 6.06 | 6.06 | -0.29 (-4.57%) | 2,863,954 |
| 23 May 2022 | CNY | 6.26 | 6.38 | 6.26 | 6.35 | 6.35 | +0.08 (+1.28%) | 2,616,746 |
| 20 May 2022 | CNY | 6.37 | 6.47 | 6.23 | 6.27 | 6.27 | -0.06 (-0.95%) | 3,705,208 |
| 19 May 2022 | CNY | 6.4 | 6.4 | 6.27 | 6.33 | 6.33 | -0.07 (-1.09%) | 2,239,726 |
| 18 May 2022 | CNY | 6.58 | 6.75 | 6.39 | 6.4 | 6.4 | -0.18 (-2.74%) | 2,730,540 |
| 17 May 2022 | CNY | 6.73 | 6.76 | 6.55 | 6.58 | 6.58 | -0.09 (-1.35%) | 1,947,932 |
| 16 May 2022 | CNY | 6.57 | 6.72 | 6.53 | 6.67 | 6.67 | +0.1 (+1.52%) | 2,381,876 |
| 13 May 2022 | CNY | 6.58 | 6.58 | 6.45 | 6.57 | 6.57 | +0.1 (+1.55%) | 1,873,615 |
| 12 May 2022 | CNY | 6.27 | 6.5 | 6.27 | 6.47 | 6.47 | +0.13 (+2.05%) | 2,235,684 |
| 11 May 2022 | CNY | 6.26 | 6.53 | 6.15 | 6.34 | 6.34 | +0.11 (+1.77%) | 3,241,877 |
| 10 May 2022 | CNY | 6.11 | 6.27 | 6.1 | 6.23 | 6.23 | +0.03 (+0.48%) | 2,288,367 |
| 9 May 2022 | CNY | 6 | 6.23 | 5.97 | 6.2 | 6.2 | +0.21 (+3.51%) | 3,320,774 |
| 6 May 2022 | CNY | 5.65 | 6.04 | 5.62 | 5.99 | 5.99 | +0.16 (+2.74%) | 3,445,039 |
| 5 May 2022 | CNY | 5.65 | 5.9 | 5.62 | 5.83 | 5.83 | +0.14 (+2.46%) | 3,163,774 |
| 29 Apr 2022 | CNY | 5.62 | 5.77 | 5.6 | 5.69 | 5.69 | +0.08 (+1.43%) | 6,971,176 |
| 28 Apr 2022 | CNY | 5.65 | 5.7 | 5.51 | 5.61 | 5.61 | +0.01 (+0.18%) | 5,551,220 |
| 27 Apr 2022 | CNY | 5.5 | 5.63 | 5.34 | 5.6 | 5.6 | +0.1 (+1.82%) | 7,140,146 |
| 26 Apr 2022 | CNY | 5.61 | 5.77 | 5.49 | 5.5 | 5.5 | -0.09 (-1.61%) | 5,023,346 |
| 25 Apr 2022 | CNY | 6.11 | 6.11 | 5.57 | 5.59 | 5.59 | -0.59 (-9.55%) | 6,003,073 |
| 22 Apr 2022 | CNY | 6.19 | 6.24 | 6.08 | 6.18 | 6.18 | -0.08 (-1.28%) | 2,519,889 |
| 21 Apr 2022 | CNY | 6.48 | 6.53 | 6.19 | 6.26 | 6.26 | -0.26 (-3.99%) | 2,987,477 |
| 20 Apr 2022 | CNY | 6.63 | 6.69 | 6.5 | 6.52 | 6.52 | -0.09 (-1.36%) | 1,934,601 |
| 19 Apr 2022 | CNY | 6.72 | 6.76 | 6.57 | 6.61 | 6.61 | -0.11 (-1.64%) | 2,231,914 |
| 18 Apr 2022 | CNY | 6.77 | 6.78 | 6.57 | 6.72 | 6.72 | -0.05 (-0.74%) | 1,570,721 |
| 15 Apr 2022 | CNY | 6.91 | 7.05 | 6.73 | 6.77 | 6.77 | -0.14 (-2.03%) | 2,107,044 |
| 14 Apr 2022 | CNY | 6.83 | 6.98 | 6.83 | 6.91 | 6.91 | +0.08 (+1.17%) | 1,499,571 |
