| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 5.66 | 5.7 | 5.56 | 5.65 | 5.65 | +0.01 (+0.18%) | 1,824,880 |
| 27 May 2022 | CNY | 5.72 | 5.76 | 5.61 | 5.64 | 5.64 | -0.08 (-1.40%) | 1,552,541 |
| 26 May 2022 | CNY | 5.74 | 5.85 | 5.6 | 5.72 | 5.72 | +0.01 (+0.18%) | 2,120,957 |
| 25 May 2022 | CNY | 5.53 | 5.72 | 5.5 | 5.71 | 5.71 | +0.15 (+2.70%) | 2,356,665 |
| 24 May 2022 | CNY | 5.96 | 5.96 | 5.47 | 5.56 | 5.56 | -0.39 (-6.55%) | 4,303,157 |
| 23 May 2022 | CNY | 5.89 | 6.04 | 5.87 | 5.95 | 5.95 | +0.08 (+1.36%) | 2,684,610 |
| 20 May 2022 | CNY | 6.04 | 6.04 | 5.82 | 5.87 | 5.87 | -0.05 (-0.84%) | 3,715,213 |
| 19 May 2022 | CNY | 5.95 | 6.01 | 5.8 | 5.92 | 5.92 | -0.11 (-1.82%) | 2,907,750 |
| 18 May 2022 | CNY | 5.91 | 6.16 | 5.91 | 6.03 | 6.03 | +0.09 (+1.52%) | 2,947,991 |
| 17 May 2022 | CNY | 6.06 | 6.23 | 5.9 | 5.94 | 5.94 | -0.16 (-2.62%) | 2,986,033 |
| 16 May 2022 | CNY | 6.08 | 6.24 | 6.01 | 6.1 | 6.1 | +0.14 (+2.35%) | 4,379,699 |
| 13 May 2022 | CNY | 6.08 | 6.11 | 5.89 | 5.96 | 5.96 | -0.11 (-1.81%) | 3,202,677 |
| 12 May 2022 | CNY | 5.83 | 6.07 | 5.78 | 6.07 | 6.07 | +0.23 (+3.94%) | 3,555,711 |
| 11 May 2022 | CNY | 5.88 | 6.1 | 5.82 | 5.84 | 5.84 | +0.02 (+0.34%) | 4,111,061 |
| 10 May 2022 | CNY | 5.6 | 5.85 | 5.58 | 5.82 | 5.82 | +0.17 (+3.01%) | 3,145,830 |
| 9 May 2022 | CNY | 5.58 | 5.74 | 5.53 | 5.65 | 5.65 | +0.07 (+1.25%) | 4,003,306 |
| 6 May 2022 | CNY | 5.15 | 5.66 | 5.15 | 5.58 | 5.58 | +0.29 (+5.48%) | 7,373,104 |
| 5 May 2022 | CNY | 5.04 | 5.45 | 5 | 5.29 | 5.29 | +0.23 (+4.55%) | 5,605,447 |
| 29 Apr 2022 | CNY | 4.9 | 5.12 | 4.89 | 5.06 | 5.06 | +0.26 (+5.42%) | 4,130,442 |
| 28 Apr 2022 | CNY | 4.97 | 5 | 4.75 | 4.8 | 4.8 | -0.16 (-3.23%) | 2,774,137 |
| 27 Apr 2022 | CNY | 4.7 | 5.05 | 4.6 | 4.96 | 4.96 | +0.16 (+3.33%) | 4,039,855 |
| 26 Apr 2022 | CNY | 4.99 | 5.06 | 4.78 | 4.8 | 4.8 | -0.2 (-4%) | 2,610,931 |
| 25 Apr 2022 | CNY | 5.37 | 5.4 | 4.97 | 5 | 5 | -0.48 (-8.76%) | 4,526,863 |
| 22 Apr 2022 | CNY | 5.48 | 5.54 | 5.35 | 5.48 | 5.48 | -0.02 (-0.36%) | 3,070,520 |
| 21 Apr 2022 | CNY | 5.72 | 5.75 | 5.48 | 5.5 | 5.5 | -0.26 (-4.51%) | 2,932,527 |
| 20 Apr 2022 | CNY | 5.84 | 5.87 | 5.72 | 5.76 | 5.76 | -0.07 (-1.20%) | 1,672,255 |
| 19 Apr 2022 | CNY | 5.91 | 5.94 | 5.79 | 5.83 | 5.83 | -0.07 (-1.19%) | 1,595,829 |
| 18 Apr 2022 | CNY | 5.9 | 5.95 | 5.78 | 5.9 | 5.9 | 0.0 (0.0%) | 1,855,870 |
| 15 Apr 2022 | CNY | 6.06 | 6.06 | 5.83 | 5.9 | 5.9 | -0.1 (-1.67%) | 1,901,388 |
| 14 Apr 2022 | CNY | 5.98 | 6.07 | 5.95 | 6 | 6 | +0.04 (+0.67%) | 1,698,863 |
