| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 4.87 | 5.09 | 4.85 | 4.99 | 4.99 | +0.13 (+2.67%) | 115,131,912 |
| 26 May 2022 | CNY | 4.82 | 4.89 | 4.78 | 4.86 | 4.86 | +0.11 (+2.32%) | 83,038,964 |
| 25 May 2022 | CNY | 4.57 | 4.76 | 4.57 | 4.75 | 4.75 | +0.17 (+3.71%) | 78,531,284 |
| 24 May 2022 | CNY | 4.89 | 4.93 | 4.57 | 4.58 | 4.58 | -0.28 (-5.76%) | 120,135,078 |
| 23 May 2022 | CNY | 4.88 | 4.93 | 4.82 | 4.86 | 4.86 | 0.0 (0.0%) | 56,701,154 |
| 20 May 2022 | CNY | 4.8 | 4.87 | 4.8 | 4.86 | 4.86 | +0.04 (+0.83%) | 51,449,784 |
| 19 May 2022 | CNY | 4.7 | 4.82 | 4.68 | 4.82 | 4.82 | +0.03 (+0.63%) | 38,691,061 |
| 18 May 2022 | CNY | 4.78 | 4.84 | 4.75 | 4.79 | 4.79 | 0.0 (0.0%) | 37,270,097 |
| 17 May 2022 | CNY | 4.84 | 4.86 | 4.73 | 4.79 | 4.79 | -0.07 (-1.44%) | 46,219,902 |
| 16 May 2022 | CNY | 4.88 | 4.91 | 4.79 | 4.86 | 4.86 | +0.01 (+0.21%) | 60,940,376 |
| 13 May 2022 | CNY | 4.87 | 4.9 | 4.8 | 4.85 | 4.85 | -0.01 (-0.21%) | 67,921,751 |
| 12 May 2022 | CNY | 4.87 | 4.92 | 4.74 | 4.86 | 4.86 | -0.04 (-0.82%) | 94,660,321 |
| 11 May 2022 | CNY | 5.01 | 5.12 | 4.87 | 4.9 | 4.9 | -0.02 (-0.41%) | 142,646,434 |
| 10 May 2022 | CNY | 4.68 | 4.94 | 4.62 | 4.92 | 4.92 | +0.16 (+3.36%) | 120,839,308 |
| 9 May 2022 | CNY | 4.63 | 4.92 | 4.61 | 4.76 | 4.76 | +0.2 (+4.39%) | 103,456,754 |
| 6 May 2022 | CNY | 4.74 | 4.74 | 4.55 | 4.56 | 4.56 | -0.27 (-5.59%) | 77,909,697 |
| 5 May 2022 | CNY | 4.8 | 4.9 | 4.75 | 4.83 | 4.83 | +0.01 (+0.21%) | 82,631,590 |
| 29 Apr 2022 | CNY | 4.72 | 4.86 | 4.68 | 4.82 | 4.82 | +0.12 (+2.55%) | 105,206,072 |
| 28 Apr 2022 | CNY | 4.6 | 4.75 | 4.57 | 4.7 | 4.7 | +0.03 (+0.64%) | 120,308,475 |
| 27 Apr 2022 | CNY | 4.46 | 4.69 | 4.38 | 4.67 | 4.67 | +0.37 (+8.60%) | 190,264,984 |
| 26 Apr 2022 | CNY | 4.3 | 4.44 | 4.21 | 4.3 | 4.3 | +0.05 (+1.18%) | 85,832,641 |
| 25 Apr 2022 | CNY | 4.31 | 4.5 | 4.23 | 4.25 | 4.25 | -0.11 (-2.52%) | 100,141,453 |
| 22 Apr 2022 | CNY | 4.38 | 4.43 | 4.27 | 4.36 | 4.36 | -0.02 (-0.46%) | 75,264,231 |
| 21 Apr 2022 | CNY | 4.56 | 4.56 | 4.36 | 4.38 | 4.38 | -0.16 (-3.52%) | 112,387,953 |
| 20 Apr 2022 | CNY | 4.89 | 4.89 | 4.5 | 4.54 | 4.54 | -0.33 (-6.78%) | 142,530,635 |
| 19 Apr 2022 | CNY | 5.03 | 5.04 | 4.75 | 4.87 | 4.87 | -0.26 (-5.07%) | 155,331,027 |
| 18 Apr 2022 | CNY | 5.13 | 5.21 | 5.05 | 5.13 | 5.13 | -0.05 (-0.97%) | 48,560,366 |
| 15 Apr 2022 | CNY | 5.3 | 5.38 | 5.16 | 5.18 | 5.18 | -0.12 (-2.26%) | 76,908,699 |
| 14 Apr 2022 | CNY | 5.14 | 5.37 | 5.09 | 5.3 | 5.3 | +0.15 (+2.91%) | 82,471,827 |
| 13 Apr 2022 | CNY | 5.12 | 5.23 | 5.1 | 5.15 | 5.15 | -0.07 (-1.34%) | 82,667,514 |
