| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2022 | CNY | 4.88 | 4.95 | 4.85 | 4.91 | 4.91 | +0.02 (+0.41%) | 14,292,621 |
| 20 May 2022 | CNY | 4.85 | 4.93 | 4.8 | 4.89 | 4.89 | +0.1 (+2.09%) | 22,147,839 |
| 19 May 2022 | CNY | 4.71 | 4.8 | 4.68 | 4.79 | 4.79 | 0.0 (0.0%) | 13,525,835 |
| 18 May 2022 | CNY | 4.74 | 4.9 | 4.72 | 4.79 | 4.79 | +0.05 (+1.05%) | 15,859,506 |
| 17 May 2022 | CNY | 4.74 | 4.78 | 4.71 | 4.74 | 4.74 | -0.03 (-0.63%) | 9,333,200 |
| 16 May 2022 | CNY | 4.79 | 4.82 | 4.74 | 4.77 | 4.77 | -0.03 (-0.63%) | 11,398,700 |
| 13 May 2022 | CNY | 4.81 | 4.85 | 4.78 | 4.8 | 4.8 | -0.04 (-0.83%) | 12,721,884 |
| 12 May 2022 | CNY | 4.76 | 4.88 | 4.75 | 4.84 | 4.84 | +0.04 (+0.83%) | 19,472,824 |
| 11 May 2022 | CNY | 4.72 | 4.98 | 4.71 | 4.8 | 4.8 | +0.11 (+2.35%) | 32,525,442 |
| 10 May 2022 | CNY | 4.61 | 4.69 | 4.59 | 4.69 | 4.69 | +0.03 (+0.64%) | 12,252,724 |
| 9 May 2022 | CNY | 4.62 | 4.68 | 4.59 | 4.66 | 4.66 | +0.05 (+1.08%) | 11,551,609 |
| 6 May 2022 | CNY | 4.58 | 4.67 | 4.51 | 4.61 | 4.61 | -0.08 (-1.71%) | 16,057,975 |
| 5 May 2022 | CNY | 4.65 | 4.72 | 4.62 | 4.69 | 4.69 | +0.02 (+0.43%) | 14,365,919 |
| 29 Apr 2022 | CNY | 4.6 | 4.69 | 4.56 | 4.67 | 4.67 | +0.11 (+2.41%) | 20,344,011 |
| 28 Apr 2022 | CNY | 4.65 | 4.8 | 4.48 | 4.56 | 4.56 | -0.07 (-1.51%) | 21,719,915 |
| 27 Apr 2022 | CNY | 4.5 | 4.65 | 4.35 | 4.63 | 4.63 | +0.11 (+2.43%) | 22,112,508 |
| 26 Apr 2022 | CNY | 4.55 | 4.72 | 4.46 | 4.52 | 4.52 | -0.07 (-1.53%) | 23,276,102 |
| 25 Apr 2022 | CNY | 4.99 | 4.99 | 4.56 | 4.59 | 4.59 | -0.47 (-9.29%) | 30,253,900 |
| 22 Apr 2022 | CNY | 5.07 | 5.11 | 4.96 | 5.06 | 5.06 | -0.03 (-0.59%) | 23,815,238 |
| 21 Apr 2022 | CNY | 5.29 | 5.3 | 5.08 | 5.09 | 5.09 | -0.25 (-4.68%) | 42,603,847 |
| 20 Apr 2022 | CNY | 5.32 | 5.42 | 5.26 | 5.34 | 5.34 | +0.03 (+0.56%) | 44,593,343 |
| 19 Apr 2022 | CNY | 5.33 | 5.41 | 5.28 | 5.31 | 5.31 | -0.06 (-1.12%) | 31,338,218 |
| 18 Apr 2022 | CNY | 5.28 | 5.52 | 5.22 | 5.37 | 5.37 | +0.08 (+1.51%) | 47,779,245 |
| 15 Apr 2022 | CNY | 5.43 | 5.48 | 5.25 | 5.29 | 5.29 | -0.31 (-5.54%) | 77,672,324 |
| 14 Apr 2022 | CNY | 5.88 | 5.98 | 5.6 | 5.6 | 5.6 | -0.6 (-9.68%) | 150,719,564 |
| 13 Apr 2022 | CNY | 5.82 | 6.41 | 5.82 | 6.2 | 6.2 | +0.37 (+6.35%) | 187,030,462 |
| 12 Apr 2022 | CNY | 5.9 | 6.14 | 5.55 | 5.83 | 5.83 | -0.07 (-1.19%) | 113,814,214 |
| 11 Apr 2022 | CNY | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | +0.54 (+10.07%) | 37,501,423 |
| 8 Apr 2022 | CNY | 5.22 | 5.42 | 5.21 | 5.36 | 5.36 | +0.13 (+2.49%) | 20,541,553 |
| 7 Apr 2022 | CNY | 5.29 | 5.3 | 5.21 | 5.23 | 5.23 | -0.07 (-1.32%) | 8,637,500 |
