| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2022 | CNY | 6.25 | 6.05 | 6.25 | 6.11 | 6.11 | +0.04 (+0.66%) | 2,306,430 |
| 25 May 2022 | CNY | 6.08 | 5.9 | 5.92 | 6.07 | 6.07 | +0.17 (+2.88%) | 2,204,810 |
| 24 May 2022 | CNY | 6.14 | 5.89 | 6.13 | 5.9 | 5.9 | -0.2 (-3.28%) | 2,066,710 |
| 23 May 2022 | CNY | 6.14 | 6.05 | 6.1 | 6.1 | 6.1 | 0.0 (0.0%) | 1,166,930 |
| 20 May 2022 | CNY | 6.15 | 6 | 6.1 | 6.1 | 6.1 | +0.03 (+0.49%) | 2,103,380 |
| 19 May 2022 | CNY | 6.08 | 5.94 | 5.97 | 6.07 | 6.07 | +0.07 (+1.17%) | 1,671,530 |
| 18 May 2022 | CNY | 6.09 | 5.93 | 5.98 | 6 | 6 | -0.02 (-0.33%) | 1,284,260 |
| 17 May 2022 | CNY | 6.15 | 5.93 | 6.15 | 6.02 | 6.02 | -0.02 (-0.33%) | 2,071,650 |
| 16 May 2022 | CNY | 6.16 | 6.02 | 6.15 | 6.04 | 6.04 | -0.1 (-1.63%) | 2,618,290 |
| 13 May 2022 | CNY | 6.22 | 6.1 | 6.22 | 6.14 | 6.14 | -0.01 (-0.16%) | 3,441,500 |
| 12 May 2022 | CNY | 6.3 | 5.99 | 6.03 | 6.15 | 6.15 | +0.09 (+1.49%) | 6,052,360 |
| 11 May 2022 | CNY | 6.49 | 6 | 6 | 6.06 | 6.06 | +0.16 (+2.71%) | 7,880,450 |
| 10 May 2022 | CNY | 5.91 | 5.75 | 5.75 | 5.9 | 5.9 | +0.05 (+0.85%) | 2,251,640 |
| 9 May 2022 | CNY | 5.93 | 5.58 | 5.58 | 5.85 | 5.85 | +0.22 (+3.91%) | 3,200,060 |
| 6 May 2022 | CNY | 5.69 | 5.45 | 5.59 | 5.63 | 5.63 | +0.02 (+0.36%) | 2,039,360 |
| 5 May 2022 | CNY | 5.7 | 5.5 | 5.5 | 5.61 | 5.61 | +0.19 (+3.51%) | 2,601,780 |
| 29 Apr 2022 | CNY | 5.44 | 5.25 | 5.29 | 5.42 | 5.42 | +0.17 (+3.24%) | 1,559,200 |
| 28 Apr 2022 | CNY | 5.34 | 5.11 | 5.28 | 5.25 | 5.25 | -0.06 (-1.13%) | 1,641,510 |
| 27 Apr 2022 | CNY | 5.32 | 5.07 | 5.25 | 5.31 | 5.31 | +0.09 (+1.72%) | 2,147,320 |
| 26 Apr 2022 | CNY | 5.6 | 5.22 | 5.6 | 5.22 | 5.22 | -0.31 (-5.61%) | 2,324,730 |
| 25 Apr 2022 | CNY | 5.93 | 5.48 | 5.93 | 5.53 | 5.53 | -0.39 (-6.59%) | 2,230,850 |
| 22 Apr 2022 | CNY | 6.03 | 5.81 | 5.89 | 5.92 | 5.92 | -0.02 (-0.34%) | 1,452,840 |
| 21 Apr 2022 | CNY | 6.19 | 5.89 | 6.18 | 5.94 | 5.94 | -0.21 (-3.41%) | 2,317,900 |
| 20 Apr 2022 | CNY | 6.19 | 6.09 | 6.16 | 6.15 | 6.15 | -0.01 (-0.16%) | 1,122,400 |
| 19 Apr 2022 | CNY | 6.24 | 6.12 | 6.24 | 6.16 | 6.16 | -0.05 (-0.81%) | 1,019,200 |
| 18 Apr 2022 | CNY | 6.22 | 6.02 | 6.11 | 6.21 | 6.21 | +0.06 (+0.98%) | 1,219,890 |
| 15 Apr 2022 | CNY | 6.23 | 6.1 | 6.22 | 6.15 | 6.15 | -0.07 (-1.13%) | 1,310,940 |
| 14 Apr 2022 | CNY | 6.27 | 6.15 | 6.16 | 6.22 | 6.22 | +0.06 (+0.97%) | 1,382,040 |
| 13 Apr 2022 | CNY | 6.26 | 6.09 | 6.15 | 6.16 | 6.16 | -0.03 (-0.48%) | 1,439,600 |
| 12 Apr 2022 | CNY | 6.2 | 6.05 | 6.12 | 6.19 | 6.19 | +0.11 (+1.81%) | 1,301,940 |
