| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 5.01 | 4.83 | 4.84 | 5.01 | 5.01 | +0.22 (+4.59%) | 6,642,430 |
| 19 May 2022 | CNY | 4.8 | 4.68 | 4.73 | 4.79 | 4.79 | +0.02 (+0.42%) | 2,322,050 |
| 18 May 2022 | CNY | 4.81 | 4.73 | 4.78 | 4.77 | 4.77 | 0.0 (0.0%) | 1,618,410 |
| 17 May 2022 | CNY | 4.8 | 4.74 | 4.78 | 4.77 | 4.77 | +0.01 (+0.21%) | 1,958,110 |
| 16 May 2022 | CNY | 4.79 | 4.74 | 4.77 | 4.76 | 4.76 | +0.01 (+0.21%) | 1,746,250 |
| 13 May 2022 | CNY | 4.77 | 4.7 | 4.71 | 4.75 | 4.75 | +0.04 (+0.85%) | 2,125,060 |
| 12 May 2022 | CNY | 4.73 | 4.64 | 4.71 | 4.71 | 4.71 | 0.0 (0.0%) | 2,133,240 |
| 11 May 2022 | CNY | 4.77 | 4.68 | 4.73 | 4.71 | 4.71 | +0.01 (+0.21%) | 2,794,920 |
| 10 May 2022 | CNY | 4.71 | 4.61 | 4.61 | 4.7 | 4.7 | +0.03 (+0.64%) | 2,023,710 |
| 9 May 2022 | CNY | 4.69 | 4.6 | 4.62 | 4.67 | 4.67 | +0.04 (+0.86%) | 1,768,890 |
| 6 May 2022 | CNY | 4.7 | 4.61 | 4.69 | 4.63 | 4.63 | -0.1 (-2.11%) | 3,515,390 |
| 5 May 2022 | CNY | 4.74 | 4.58 | 4.64 | 4.73 | 4.73 | +0.09 (+1.94%) | 2,057,880 |
| 29 Apr 2022 | CNY | 4.65 | 4.51 | 4.52 | 4.64 | 4.64 | +0.11 (+2.43%) | 2,305,770 |
| 28 Apr 2022 | CNY | 4.61 | 4.47 | 4.6 | 4.53 | 4.53 | -0.09 (-1.95%) | 1,349,640 |
| 27 Apr 2022 | CNY | 4.62 | 4.4 | 4.4 | 4.62 | 4.62 | +0.21 (+4.76%) | 2,604,960 |
| 26 Apr 2022 | CNY | 4.65 | 4.41 | 4.62 | 4.41 | 4.41 | -0.21 (-4.55%) | 2,540,550 |
| 25 Apr 2022 | CNY | 4.88 | 4.6 | 4.88 | 4.62 | 4.62 | -0.26 (-5.33%) | 3,974,790 |
| 22 Apr 2022 | CNY | 4.91 | 4.79 | 4.86 | 4.88 | 4.88 | +0.02 (+0.41%) | 1,605,030 |
| 21 Apr 2022 | CNY | 5.01 | 4.82 | 4.96 | 4.86 | 4.86 | -0.15 (-2.99%) | 2,829,550 |
| 20 Apr 2022 | CNY | 5.07 | 5 | 5.04 | 5.01 | 5.01 | -0.04 (-0.79%) | 1,971,940 |
| 19 Apr 2022 | CNY | 5.08 | 5.03 | 5.05 | 5.05 | 5.05 | -0.02 (-0.39%) | 1,261,230 |
| 18 Apr 2022 | CNY | 5.1 | 5.04 | 5.09 | 5.07 | 5.07 | -0.03 (-0.59%) | 1,691,850 |
| 15 Apr 2022 | CNY | 5.15 | 5.05 | 5.1 | 5.1 | 5.1 | 0.0 (0.0%) | 2,066,990 |
| 14 Apr 2022 | CNY | 5.13 | 5.07 | 5.13 | 5.1 | 5.1 | +0.01 (+0.20%) | 1,315,510 |
| 13 Apr 2022 | CNY | 5.16 | 5.07 | 5.15 | 5.09 | 5.09 | -0.08 (-1.55%) | 1,649,700 |
| 12 Apr 2022 | CNY | 5.17 | 4.97 | 5.03 | 5.17 | 5.17 | +0.16 (+3.19%) | 2,667,360 |
| 11 Apr 2022 | CNY | 5.12 | 4.98 | 5.12 | 5.01 | 5.01 | -0.11 (-2.15%) | 2,859,220 |
| 8 Apr 2022 | CNY | 5.17 | 5.05 | 5.16 | 5.12 | 5.12 | +0.01 (+0.20%) | 1,845,890 |
| 7 Apr 2022 | CNY | 5.26 | 5.11 | 5.23 | 5.11 | 5.11 | -0.12 (-2.29%) | 1,736,380 |
| 6 Apr 2022 | CNY | 5.24 | 5.14 | 5.18 | 5.23 | 5.23 | +0.05 (+0.97%) | 1,456,430 |
