| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2022 | CNY | 4.05 | 3.96 | 4.03 | 4.03 | 4.03 | 0.0 (0.0%) | 9,972,940 |
| 12 May 2022 | CNY | 4.12 | 3.98 | 4.07 | 4.03 | 4.03 | -0.05 (-1.23%) | 15,030,430 |
| 11 May 2022 | CNY | 4.21 | 4.07 | 4.09 | 4.08 | 4.08 | 0.0 (0.0%) | 16,295,240 |
| 10 May 2022 | CNY | 4.12 | 4.02 | 4.1 | 4.08 | 4.08 | -0.02 (-0.49%) | 14,652,490 |
| 9 May 2022 | CNY | 4.19 | 4.04 | 4.05 | 4.1 | 4.1 | 0.0 (0.0%) | 10,082,100 |
| 6 May 2022 | CNY | 4.17 | 4.04 | 4.16 | 4.1 | 4.1 | -0.15 (-3.53%) | 9,706,470 |
| 5 May 2022 | CNY | 4.31 | 4.21 | 4.26 | 4.25 | 4.25 | -0.05 (-1.16%) | 15,985,230 |
| 29 Apr 2022 | CNY | 4.36 | 4.08 | 4.08 | 4.3 | 4.3 | +0.23 (+5.65%) | 17,435,220 |
| 28 Apr 2022 | CNY | 4.23 | 4.04 | 4.18 | 4.07 | 4.07 | -0.11 (-2.63%) | 15,696,640 |
| 27 Apr 2022 | CNY | 4.2 | 3.82 | 4 | 4.18 | 4.18 | +0.13 (+3.21%) | 23,456,110 |
| 26 Apr 2022 | CNY | 4.48 | 4.01 | 4.4 | 4.05 | 4.05 | -0.33 (-7.53%) | 31,702,570 |
| 25 Apr 2022 | CNY | 4.78 | 4.38 | 4.66 | 4.38 | 4.38 | -0.35 (-7.40%) | 25,868,400 |
| 22 Apr 2022 | CNY | 4.75 | 4.63 | 4.71 | 4.73 | 4.73 | +0.03 (+0.64%) | 10,985,340 |
| 21 Apr 2022 | CNY | 4.91 | 4.66 | 4.87 | 4.7 | 4.7 | -0.2 (-4.08%) | 15,658,170 |
| 20 Apr 2022 | CNY | 5.03 | 4.86 | 5.02 | 4.9 | 4.9 | -0.1 (-2%) | 11,619,090 |
| 19 Apr 2022 | CNY | 5.08 | 4.97 | 5.08 | 5 | 5 | 0.0 (0.0%) | 10,350,200 |
| 18 Apr 2022 | CNY | 5.05 | 4.85 | 4.98 | 5 | 5 | +0.02 (+0.40%) | 11,467,630 |
| 15 Apr 2022 | CNY | 5.1 | 4.94 | 5.1 | 4.98 | 4.98 | -0.09 (-1.78%) | 15,008,430 |
| 14 Apr 2022 | CNY | 5.14 | 4.97 | 5.08 | 5.07 | 5.07 | 0.0 (0.0%) | 22,278,280 |
| 13 Apr 2022 | CNY | 5.21 | 5.06 | 5.08 | 5.07 | 5.07 | -0.01 (-0.20%) | 27,229,920 |
| 12 Apr 2022 | CNY | 5.1 | 4.92 | 4.92 | 5.08 | 5.08 | +0.16 (+3.25%) | 26,127,270 |
| 11 Apr 2022 | CNY | 5.04 | 4.87 | 4.9 | 4.92 | 4.92 | +0.06 (+1.23%) | 31,960,810 |
| 8 Apr 2022 | CNY | 5.05 | 4.84 | 5.01 | 4.86 | 4.86 | -0.18 (-3.57%) | 21,267,570 |
| 7 Apr 2022 | CNY | 5.12 | 4.94 | 4.96 | 5.04 | 5.04 | +0.06 (+1.20%) | 31,231,780 |
| 6 Apr 2022 | CNY | 5.01 | 4.78 | 4.8 | 4.98 | 4.98 | +0.15 (+3.11%) | 22,177,110 |
| 1 Apr 2022 | CNY | 4.9 | 4.61 | 4.65 | 4.83 | 4.83 | +0.14 (+2.99%) | 19,132,920 |
| 31 Mar 2022 | CNY | 4.77 | 4.67 | 4.74 | 4.69 | 4.69 | -0.08 (-1.68%) | 9,371,760 |
| 30 Mar 2022 | CNY | 4.8 | 4.72 | 4.79 | 4.77 | 4.77 | +0.02 (+0.42%) | 8,742,900 |
| 29 Mar 2022 | CNY | 4.84 | 4.7 | 4.82 | 4.75 | 4.75 | -0.06 (-1.25%) | 8,282,800 |
| 28 Mar 2022 | CNY | 4.85 | 4.65 | 4.78 | 4.81 | 4.81 | +0.03 (+0.63%) | 10,616,880 |
