| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 4.44 | 4.48 | 4.36 | 4.38 | 4.38 | -0.08 (-1.79%) | 30,877,109 |
| 19 May 2022 | CNY | 4.28 | 4.53 | 4.27 | 4.46 | 4.46 | +0.07 (+1.59%) | 38,057,946 |
| 18 May 2022 | CNY | 4.47 | 4.47 | 4.35 | 4.39 | 4.39 | -0.05 (-1.13%) | 30,016,900 |
| 17 May 2022 | CNY | 4.55 | 4.6 | 4.35 | 4.44 | 4.44 | -0.2 (-4.31%) | 47,853,327 |
| 16 May 2022 | CNY | 4.59 | 4.8 | 4.47 | 4.64 | 4.64 | +0.16 (+3.57%) | 86,922,264 |
| 13 May 2022 | CNY | 4.06 | 4.48 | 4.04 | 4.48 | 4.48 | +0.41 (+10.07%) | 58,075,466 |
| 12 May 2022 | CNY | 4.1 | 4.14 | 4.01 | 4.07 | 4.07 | -0.04 (-0.97%) | 22,666,005 |
| 11 May 2022 | CNY | 4.12 | 4.22 | 4.11 | 4.11 | 4.11 | -0.05 (-1.20%) | 25,107,355 |
| 10 May 2022 | CNY | 4.08 | 4.17 | 4.01 | 4.16 | 4.16 | +0.02 (+0.48%) | 20,173,845 |
| 9 May 2022 | CNY | 4.01 | 4.17 | 4.01 | 4.14 | 4.14 | +0.11 (+2.73%) | 18,189,091 |
| 6 May 2022 | CNY | 4.15 | 4.18 | 4 | 4.03 | 4.03 | -0.25 (-5.84%) | 29,638,165 |
| 5 May 2022 | CNY | 4.36 | 4.4 | 4.24 | 4.28 | 4.28 | -0.08 (-1.83%) | 34,610,705 |
| 29 Apr 2022 | CNY | 4.16 | 4.38 | 4.05 | 4.36 | 4.36 | +0.21 (+5.06%) | 49,235,527 |
| 28 Apr 2022 | CNY | 3.93 | 4.32 | 3.91 | 4.15 | 4.15 | +0.13 (+3.23%) | 43,850,079 |
| 27 Apr 2022 | CNY | 3.97 | 4.04 | 3.86 | 4.02 | 4.02 | 0.0 (0.0%) | 33,469,179 |
| 26 Apr 2022 | CNY | 4.08 | 4.16 | 3.98 | 4.02 | 4.02 | +0.02 (+0.50%) | 29,856,299 |
| 25 Apr 2022 | CNY | 4.31 | 4.36 | 3.98 | 4 | 4 | -0.38 (-8.68%) | 34,540,763 |
| 22 Apr 2022 | CNY | 4.36 | 4.47 | 4.32 | 4.38 | 4.38 | -0.04 (-0.90%) | 21,212,966 |
| 21 Apr 2022 | CNY | 4.67 | 4.7 | 4.41 | 4.42 | 4.42 | -0.28 (-5.96%) | 29,006,480 |
| 20 Apr 2022 | CNY | 4.88 | 4.96 | 4.65 | 4.7 | 4.7 | -0.2 (-4.08%) | 31,795,792 |
| 19 Apr 2022 | CNY | 4.79 | 4.95 | 4.68 | 4.9 | 4.9 | +0.09 (+1.87%) | 29,952,303 |
| 18 Apr 2022 | CNY | 4.9 | 5.02 | 4.79 | 4.81 | 4.81 | -0.18 (-3.61%) | 33,188,747 |
| 15 Apr 2022 | CNY | 4.99 | 5.16 | 4.96 | 4.99 | 4.99 | -0.03 (-0.60%) | 40,252,516 |
| 14 Apr 2022 | CNY | 4.9 | 5.07 | 4.87 | 5.02 | 5.02 | +0.19 (+3.93%) | 36,481,415 |
| 13 Apr 2022 | CNY | 4.83 | 4.97 | 4.75 | 4.83 | 4.83 | -0.08 (-1.63%) | 38,157,014 |
| 12 Apr 2022 | CNY | 4.98 | 5.06 | 4.9 | 4.91 | 4.91 | -0.08 (-1.60%) | 41,702,519 |
| 11 Apr 2022 | CNY | 5.14 | 5.14 | 4.92 | 4.99 | 4.99 | -0.22 (-4.22%) | 47,380,418 |
| 8 Apr 2022 | CNY | 5.2 | 5.32 | 4.96 | 5.21 | 5.21 | +0.03 (+0.58%) | 73,825,152 |
| 7 Apr 2022 | CNY | 5.39 | 5.48 | 5.15 | 5.18 | 5.18 | -0.41 (-7.33%) | 91,065,908 |
| 6 Apr 2022 | CNY | 5.42 | 5.84 | 5.29 | 5.59 | 5.59 | +0.17 (+3.14%) | 122,304,368 |
