| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 4.87 | 4.78 | 4.82 | 4.84 | 4.84 | +0.01 (+0.21%) | 13,961,050 |
| 26 May 2022 | CNY | 4.87 | 4.74 | 4.82 | 4.83 | 4.83 | +0.01 (+0.21%) | 13,241,800 |
| 25 May 2022 | CNY | 4.84 | 4.68 | 4.69 | 4.82 | 4.82 | +0.13 (+2.77%) | 14,964,300 |
| 24 May 2022 | CNY | 4.94 | 4.68 | 4.94 | 4.69 | 4.69 | -0.25 (-5.06%) | 23,134,300 |
| 23 May 2022 | CNY | 4.94 | 4.84 | 4.84 | 4.94 | 4.94 | +0.12 (+2.49%) | 21,088,830 |
| 20 May 2022 | CNY | 4.84 | 4.77 | 4.79 | 4.82 | 4.82 | +0.02 (+0.42%) | 17,038,000 |
| 19 May 2022 | CNY | 4.84 | 4.66 | 4.69 | 4.8 | 4.8 | +0.03 (+0.63%) | 17,461,700 |
| 18 May 2022 | CNY | 4.79 | 4.72 | 4.74 | 4.77 | 4.77 | +0.02 (+0.42%) | 13,873,870 |
| 17 May 2022 | CNY | 4.88 | 4.68 | 4.87 | 4.75 | 4.75 | -0.12 (-2.46%) | 19,129,730 |
| 16 May 2022 | CNY | 4.98 | 4.82 | 4.95 | 4.87 | 4.87 | -0.08 (-1.62%) | 20,343,890 |
| 13 May 2022 | CNY | 5.04 | 4.83 | 4.95 | 4.95 | 4.95 | +0.05 (+1.02%) | 25,032,940 |
| 12 May 2022 | CNY | 4.99 | 4.77 | 4.81 | 4.9 | 4.9 | +0.09 (+1.87%) | 26,833,010 |
| 11 May 2022 | CNY | 4.92 | 4.77 | 4.79 | 4.81 | 4.81 | +0.01 (+0.21%) | 26,912,930 |
| 10 May 2022 | CNY | 4.81 | 4.68 | 4.79 | 4.8 | 4.8 | -0.02 (-0.41%) | 21,759,760 |
| 9 May 2022 | CNY | 4.87 | 4.71 | 4.72 | 4.82 | 4.82 | +0.08 (+1.69%) | 18,739,150 |
| 6 May 2022 | CNY | 4.81 | 4.67 | 4.75 | 4.74 | 4.74 | -0.15 (-3.07%) | 18,418,550 |
| 5 May 2022 | CNY | 4.93 | 4.73 | 4.79 | 4.89 | 4.89 | +0.06 (+1.24%) | 22,693,460 |
| 29 Apr 2022 | CNY | 4.84 | 4.64 | 4.66 | 4.83 | 4.83 | +0.21 (+4.55%) | 22,878,300 |
| 28 Apr 2022 | CNY | 4.69 | 4.53 | 4.68 | 4.62 | 4.62 | -0.08 (-1.70%) | 16,349,900 |
| 27 Apr 2022 | CNY | 4.7 | 4.43 | 4.64 | 4.7 | 4.7 | +0.04 (+0.86%) | 24,063,590 |
| 26 Apr 2022 | CNY | 4.81 | 4.62 | 4.75 | 4.66 | 4.66 | -0.07 (-1.48%) | 21,891,100 |
| 25 Apr 2022 | CNY | 5.01 | 4.69 | 4.99 | 4.73 | 4.73 | -0.29 (-5.78%) | 29,223,290 |
| 22 Apr 2022 | CNY | 5.07 | 4.96 | 5.01 | 5.02 | 5.02 | +0.01 (+0.20%) | 17,559,560 |
| 21 Apr 2022 | CNY | 5.19 | 5 | 5.19 | 5.01 | 5.01 | -0.18 (-3.47%) | 25,058,400 |
| 20 Apr 2022 | CNY | 5.39 | 5.17 | 5.33 | 5.19 | 5.19 | -0.14 (-2.63%) | 23,188,320 |
| 19 Apr 2022 | CNY | 5.41 | 5.28 | 5.39 | 5.33 | 5.33 | -0.05 (-0.93%) | 17,975,700 |
| 18 Apr 2022 | CNY | 5.41 | 5.2 | 5.34 | 5.38 | 5.38 | +0.03 (+0.56%) | 21,301,380 |
| 15 Apr 2022 | CNY | 5.48 | 5.32 | 5.37 | 5.35 | 5.35 | -0.05 (-0.93%) | 27,318,000 |
| 14 Apr 2022 | CNY | 5.45 | 5.33 | 5.38 | 5.4 | 5.4 | +0.06 (+1.12%) | 19,040,050 |
| 13 Apr 2022 | CNY | 5.52 | 5.3 | 5.5 | 5.34 | 5.34 | -0.2 (-3.61%) | 28,170,770 |
