| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2022 | CNY | 4.78 | 4.9 | 4.73 | 4.79 | 4.79 | -0.05 (-1.03%) | 15,166,841 |
| 18 May 2022 | CNY | 4.78 | 4.99 | 4.75 | 4.84 | 4.84 | +0.05 (+1.04%) | 18,813,876 |
| 17 May 2022 | CNY | 4.85 | 4.91 | 4.76 | 4.79 | 4.79 | -0.13 (-2.64%) | 15,681,530 |
| 16 May 2022 | CNY | 4.87 | 4.93 | 4.78 | 4.92 | 4.92 | +0.05 (+1.03%) | 20,279,777 |
| 13 May 2022 | CNY | 4.78 | 4.92 | 4.77 | 4.87 | 4.87 | +0.05 (+1.04%) | 21,743,445 |
| 12 May 2022 | CNY | 4.68 | 4.85 | 4.6 | 4.82 | 4.82 | +0.15 (+3.21%) | 26,319,180 |
| 11 May 2022 | CNY | 4.63 | 4.83 | 4.61 | 4.67 | 4.67 | +0.02 (+0.43%) | 23,881,356 |
| 10 May 2022 | CNY | 4.53 | 4.66 | 4.5 | 4.65 | 4.65 | +0.07 (+1.53%) | 23,212,454 |
| 9 May 2022 | CNY | 4.4 | 4.64 | 4.38 | 4.58 | 4.58 | +0.17 (+3.85%) | 20,568,804 |
| 6 May 2022 | CNY | 4.42 | 4.54 | 4.4 | 4.41 | 4.41 | -0.1 (-2.22%) | 19,946,759 |
| 5 May 2022 | CNY | 4.5 | 4.62 | 4.44 | 4.51 | 4.51 | +0.05 (+1.12%) | 22,381,459 |
| 29 Apr 2022 | CNY | 4.29 | 4.52 | 4.24 | 4.46 | 4.46 | +0.23 (+5.44%) | 30,369,966 |
| 28 Apr 2022 | CNY | 4.28 | 4.55 | 4.1 | 4.23 | 4.23 | -0.07 (-1.63%) | 27,428,572 |
| 27 Apr 2022 | CNY | 4.24 | 4.35 | 4.14 | 4.3 | 4.3 | -0.13 (-2.93%) | 28,349,232 |
| 26 Apr 2022 | CNY | 4.41 | 4.63 | 4.41 | 4.43 | 4.43 | +0.04 (+0.91%) | 32,375,745 |
| 25 Apr 2022 | CNY | 4.63 | 4.76 | 4.39 | 4.39 | 4.39 | -0.49 (-10.04%) | 40,254,268 |
| 22 Apr 2022 | CNY | 4.94 | 5 | 4.71 | 4.88 | 4.88 | -0.08 (-1.61%) | 49,030,292 |
| 21 Apr 2022 | CNY | 4.98 | 5.1 | 4.78 | 4.96 | 4.96 | -0.09 (-1.78%) | 45,046,645 |
| 20 Apr 2022 | CNY | 4.96 | 5.21 | 4.94 | 5.05 | 5.05 | +0.06 (+1.20%) | 59,972,241 |
| 19 Apr 2022 | CNY | 4.85 | 5.04 | 4.78 | 4.99 | 4.99 | -0.01 (-0.20%) | 38,548,141 |
| 18 Apr 2022 | CNY | 4.78 | 5.1 | 4.75 | 5 | 5 | +0.17 (+3.52%) | 45,780,476 |
| 15 Apr 2022 | CNY | 4.7 | 5.14 | 4.7 | 4.83 | 4.83 | +0.04 (+0.84%) | 43,521,903 |
| 14 Apr 2022 | CNY | 4.86 | 4.92 | 4.73 | 4.79 | 4.79 | -0.06 (-1.24%) | 37,493,128 |
| 13 Apr 2022 | CNY | 5.1 | 5.28 | 4.82 | 4.85 | 4.85 | -0.25 (-4.90%) | 64,785,323 |
| 12 Apr 2022 | CNY | 4.65 | 5.12 | 4.65 | 5.1 | 5.1 | +0.37 (+7.82%) | 67,655,776 |
| 11 Apr 2022 | CNY | 4.66 | 4.95 | 4.63 | 4.73 | 4.73 | +0.13 (+2.83%) | 43,892,409 |
| 8 Apr 2022 | CNY | 4.53 | 4.65 | 4.49 | 4.6 | 4.6 | +0.03 (+0.66%) | 11,106,800 |
| 7 Apr 2022 | CNY | 4.66 | 4.67 | 4.55 | 4.57 | 4.57 | -0.09 (-1.93%) | 11,531,715 |
| 6 Apr 2022 | CNY | 4.61 | 4.7 | 4.57 | 4.66 | 4.66 | +0.06 (+1.30%) | 16,152,500 |
| 1 Apr 2022 | CNY | 4.52 | 4.61 | 4.5 | 4.6 | 4.6 | +0.06 (+1.32%) | 11,743,248 |
