| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 5.41 | 5.45 | 5.24 | 5.37 | 5.37 | +0.1 (+1.90%) | 12,858,312 |
| 19 May 2022 | CNY | 5.24 | 5.28 | 5.16 | 5.27 | 5.27 | +0.01 (+0.19%) | 8,302,322 |
| 18 May 2022 | CNY | 5.19 | 5.29 | 5.12 | 5.26 | 5.26 | +0.12 (+2.33%) | 12,661,454 |
| 17 May 2022 | CNY | 5.04 | 5.21 | 4.98 | 5.14 | 5.14 | +0.09 (+1.78%) | 12,463,534 |
| 16 May 2022 | CNY | 5.09 | 5.13 | 5.04 | 5.05 | 5.05 | -0.03 (-0.59%) | 8,008,340 |
| 13 May 2022 | CNY | 5.02 | 5.13 | 5 | 5.08 | 5.08 | +0.03 (+0.59%) | 10,749,683 |
| 12 May 2022 | CNY | 4.95 | 5.05 | 4.89 | 5.05 | 5.05 | +0.09 (+1.81%) | 14,053,371 |
| 11 May 2022 | CNY | 4.94 | 5.1 | 4.94 | 4.96 | 4.96 | +0.02 (+0.40%) | 19,423,225 |
| 10 May 2022 | CNY | 4.85 | 4.96 | 4.84 | 4.94 | 4.94 | +0.06 (+1.23%) | 11,251,245 |
| 9 May 2022 | CNY | 4.75 | 4.92 | 4.75 | 4.88 | 4.88 | +0.09 (+1.88%) | 10,373,758 |
| 6 May 2022 | CNY | 4.8 | 4.86 | 4.71 | 4.79 | 4.79 | -0.06 (-1.24%) | 10,709,221 |
| 5 May 2022 | CNY | 4.74 | 4.93 | 4.71 | 4.85 | 4.85 | +0.06 (+1.25%) | 15,297,009 |
| 29 Apr 2022 | CNY | 4.61 | 4.8 | 4.57 | 4.79 | 4.79 | +0.25 (+5.51%) | 16,857,130 |
| 28 Apr 2022 | CNY | 4.6 | 4.65 | 4.49 | 4.54 | 4.54 | -0.12 (-2.58%) | 14,197,047 |
| 27 Apr 2022 | CNY | 4.44 | 4.68 | 4.36 | 4.66 | 4.66 | +0.13 (+2.87%) | 19,218,851 |
| 26 Apr 2022 | CNY | 4.79 | 4.81 | 4.47 | 4.53 | 4.53 | -0.17 (-3.62%) | 19,311,366 |
| 25 Apr 2022 | CNY | 4.99 | 4.99 | 4.69 | 4.7 | 4.7 | -0.34 (-6.75%) | 20,875,945 |
| 22 Apr 2022 | CNY | 5.08 | 5.14 | 4.97 | 5.04 | 5.04 | -0.07 (-1.37%) | 12,290,724 |
| 21 Apr 2022 | CNY | 5.4 | 5.46 | 5.06 | 5.11 | 5.11 | -0.32 (-5.89%) | 15,877,352 |
| 20 Apr 2022 | CNY | 5.44 | 5.6 | 5.39 | 5.43 | 5.43 | -0.03 (-0.55%) | 15,203,544 |
| 19 Apr 2022 | CNY | 5.33 | 5.52 | 5.31 | 5.46 | 5.46 | +0.13 (+2.44%) | 11,902,243 |
| 18 Apr 2022 | CNY | 5.31 | 5.38 | 5.19 | 5.33 | 5.33 | +0.04 (+0.76%) | 14,962,751 |
| 15 Apr 2022 | CNY | 5.48 | 5.5 | 5.26 | 5.29 | 5.29 | -0.21 (-3.82%) | 14,781,663 |
| 14 Apr 2022 | CNY | 5.5 | 5.62 | 5.44 | 5.5 | 5.5 | +0.05 (+0.92%) | 15,545,103 |
| 13 Apr 2022 | CNY | 5.6 | 5.65 | 5.44 | 5.45 | 5.45 | -0.23 (-4.05%) | 18,930,008 |
| 12 Apr 2022 | CNY | 5.53 | 5.68 | 5.41 | 5.68 | 5.68 | +0.15 (+2.71%) | 11,716,869 |
| 11 Apr 2022 | CNY | 5.86 | 5.89 | 5.48 | 5.53 | 5.53 | -0.39 (-6.59%) | 16,077,720 |
| 8 Apr 2022 | CNY | 6.07 | 6.09 | 5.84 | 5.92 | 5.92 | -0.15 (-2.47%) | 14,612,457 |
| 7 Apr 2022 | CNY | 6.21 | 6.29 | 6.06 | 6.07 | 6.07 | -0.18 (-2.88%) | 11,148,300 |
| 6 Apr 2022 | CNY | 6.26 | 6.3 | 6.2 | 6.25 | 6.25 | -0.01 (-0.16%) | 10,098,051 |
