| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 5.03 | 5.06 | 4.94 | 4.97 | 4.97 | -0.05 (-1.00%) | 27,535,986 |
| 26 May 2022 | CNY | 4.99 | 5.03 | 4.92 | 5.02 | 5.02 | +0.02 (+0.40%) | 29,851,772 |
| 25 May 2022 | CNY | 4.84 | 5.03 | 4.83 | 5 | 5 | +0.16 (+3.31%) | 37,911,249 |
| 24 May 2022 | CNY | 5.1 | 5.1 | 4.83 | 4.84 | 4.84 | -0.25 (-4.91%) | 35,607,519 |
| 23 May 2022 | CNY | 5.03 | 5.1 | 5 | 5.09 | 5.09 | +0.05 (+0.99%) | 22,981,474 |
| 20 May 2022 | CNY | 4.95 | 5.11 | 4.93 | 5.04 | 5.04 | +0.12 (+2.44%) | 37,118,745 |
| 19 May 2022 | CNY | 4.9 | 4.93 | 4.82 | 4.92 | 4.92 | -0.01 (-0.20%) | 24,825,970 |
| 18 May 2022 | CNY | 4.86 | 4.96 | 4.84 | 4.93 | 4.93 | +0.09 (+1.86%) | 32,554,410 |
| 17 May 2022 | CNY | 4.94 | 4.95 | 4.74 | 4.84 | 4.84 | -0.09 (-1.83%) | 32,460,740 |
| 16 May 2022 | CNY | 5.01 | 5.04 | 4.91 | 4.93 | 4.93 | -0.07 (-1.40%) | 20,664,797 |
| 13 May 2022 | CNY | 4.98 | 5.05 | 4.92 | 5 | 5 | +0.05 (+1.01%) | 23,968,408 |
| 12 May 2022 | CNY | 4.98 | 5.03 | 4.9 | 4.95 | 4.95 | -0.04 (-0.80%) | 26,714,247 |
| 11 May 2022 | CNY | 5.04 | 5.13 | 4.99 | 4.99 | 4.99 | +0.01 (+0.20%) | 41,202,709 |
| 10 May 2022 | CNY | 4.92 | 5.03 | 4.89 | 4.98 | 4.98 | +0.02 (+0.40%) | 29,914,614 |
| 9 May 2022 | CNY | 4.98 | 5.04 | 4.95 | 4.96 | 4.96 | -0.02 (-0.40%) | 19,210,313 |
| 6 May 2022 | CNY | 4.99 | 5.08 | 4.95 | 4.98 | 4.98 | -0.12 (-2.35%) | 22,683,301 |
| 5 May 2022 | CNY | 4.98 | 5.17 | 4.94 | 5.1 | 5.1 | +0.1 (+2%) | 32,971,134 |
| 29 Apr 2022 | CNY | 4.72 | 5.02 | 4.72 | 5 | 5 | +0.31 (+6.61%) | 41,588,841 |
| 28 Apr 2022 | CNY | 4.76 | 4.77 | 4.6 | 4.69 | 4.69 | -0.09 (-1.88%) | 26,548,785 |
| 27 Apr 2022 | CNY | 4.59 | 4.82 | 4.49 | 4.78 | 4.78 | +0.09 (+1.92%) | 49,676,744 |
| 26 Apr 2022 | CNY | 4.98 | 5.04 | 4.65 | 4.69 | 4.69 | -0.29 (-5.82%) | 54,002,387 |
| 25 Apr 2022 | CNY | 5.44 | 5.46 | 4.96 | 4.98 | 4.98 | -0.53 (-9.62%) | 53,297,369 |
| 22 Apr 2022 | CNY | 5.45 | 5.58 | 5.35 | 5.51 | 5.51 | +0.03 (+0.55%) | 23,630,699 |
| 21 Apr 2022 | CNY | 5.68 | 5.68 | 5.45 | 5.48 | 5.48 | -0.21 (-3.69%) | 35,908,748 |
| 20 Apr 2022 | CNY | 5.73 | 5.85 | 5.67 | 5.69 | 5.69 | -0.04 (-0.70%) | 26,187,936 |
| 19 Apr 2022 | CNY | 5.76 | 5.79 | 5.68 | 5.73 | 5.73 | -0.02 (-0.35%) | 23,200,215 |
| 18 Apr 2022 | CNY | 5.68 | 5.8 | 5.61 | 5.75 | 5.75 | +0.05 (+0.88%) | 16,702,150 |
| 15 Apr 2022 | CNY | 5.74 | 5.78 | 5.69 | 5.7 | 5.7 | -0.07 (-1.21%) | 14,247,354 |
| 14 Apr 2022 | CNY | 5.78 | 5.86 | 5.76 | 5.77 | 5.77 | 0.0 (0.0%) | 15,413,483 |
| 13 Apr 2022 | CNY | 5.91 | 5.91 | 5.76 | 5.77 | 5.77 | -0.11 (-1.87%) | 20,886,815 |
