| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 5.62 | 5.79 | 5.56 | 5.76 | 5.76 | +0.15 (+2.67%) | 10,440,650 |
| 19 May 2022 | CNY | 5.5 | 5.62 | 5.46 | 5.61 | 5.61 | +0.04 (+0.72%) | 7,835,649 |
| 18 May 2022 | CNY | 5.44 | 5.62 | 5.4 | 5.57 | 5.57 | +0.12 (+2.20%) | 10,736,200 |
| 17 May 2022 | CNY | 5.39 | 5.49 | 5.31 | 5.45 | 5.45 | +0.06 (+1.11%) | 7,990,719 |
| 16 May 2022 | CNY | 5.49 | 5.49 | 5.35 | 5.39 | 5.39 | -0.05 (-0.92%) | 6,451,525 |
| 13 May 2022 | CNY | 5.35 | 5.44 | 5.29 | 5.44 | 5.44 | +0.1 (+1.87%) | 6,894,000 |
| 12 May 2022 | CNY | 5.3 | 5.37 | 5.21 | 5.34 | 5.34 | +0.01 (+0.19%) | 8,289,950 |
| 11 May 2022 | CNY | 5.32 | 5.5 | 5.3 | 5.33 | 5.33 | -0.02 (-0.37%) | 13,328,100 |
| 10 May 2022 | CNY | 5.16 | 5.41 | 5.1 | 5.35 | 5.35 | +0.18 (+3.48%) | 12,982,800 |
| 9 May 2022 | CNY | 5.06 | 5.2 | 5.06 | 5.17 | 5.17 | +0.09 (+1.77%) | 7,550,202 |
| 6 May 2022 | CNY | 4.99 | 5.15 | 4.9 | 5.08 | 5.08 | -0.01 (-0.20%) | 10,620,350 |
| 5 May 2022 | CNY | 5.13 | 5.18 | 4.97 | 5.09 | 5.09 | 0.0 (0.0%) | 8,515,750 |
| 29 Apr 2022 | CNY | 4.82 | 5.12 | 4.81 | 5.09 | 5.09 | +0.27 (+5.60%) | 15,539,218 |
| 28 Apr 2022 | CNY | 4.9 | 4.96 | 4.75 | 4.82 | 4.82 | -0.05 (-1.03%) | 10,340,300 |
| 27 Apr 2022 | CNY | 4.58 | 4.88 | 4.52 | 4.87 | 4.87 | +0.19 (+4.06%) | 13,083,584 |
| 26 Apr 2022 | CNY | 4.85 | 4.97 | 4.65 | 4.68 | 4.68 | -0.24 (-4.88%) | 14,277,546 |
| 25 Apr 2022 | CNY | 5.38 | 5.43 | 4.91 | 4.92 | 4.92 | -0.54 (-9.89%) | 16,202,128 |
| 22 Apr 2022 | CNY | 5.44 | 5.56 | 5.33 | 5.46 | 5.46 | 0.0 (0.0%) | 11,266,275 |
| 21 Apr 2022 | CNY | 5.79 | 5.81 | 5.43 | 5.46 | 5.46 | -0.37 (-6.35%) | 15,788,752 |
| 20 Apr 2022 | CNY | 5.95 | 5.99 | 5.76 | 5.83 | 5.83 | -0.11 (-1.85%) | 10,189,689 |
| 19 Apr 2022 | CNY | 5.99 | 6.09 | 5.89 | 5.94 | 5.94 | 0.0 (0.0%) | 9,799,374 |
| 18 Apr 2022 | CNY | 5.85 | 5.97 | 5.7 | 5.94 | 5.94 | +0.02 (+0.34%) | 11,771,477 |
| 15 Apr 2022 | CNY | 6.02 | 6.07 | 5.85 | 5.92 | 5.92 | -0.18 (-2.95%) | 14,661,917 |
| 14 Apr 2022 | CNY | 6.18 | 6.22 | 6 | 6.1 | 6.1 | -0.01 (-0.16%) | 23,079,935 |
| 13 Apr 2022 | CNY | 6 | 6.44 | 5.91 | 6.11 | 6.11 | +0.05 (+0.83%) | 30,369,427 |
| 12 Apr 2022 | CNY | 5.89 | 6.06 | 5.8 | 6.06 | 6.06 | +0.16 (+2.71%) | 9,522,237 |
| 11 Apr 2022 | CNY | 6.12 | 6.15 | 5.84 | 5.9 | 5.9 | -0.22 (-3.59%) | 10,988,691 |
| 8 Apr 2022 | CNY | 6.12 | 6.18 | 6 | 6.12 | 6.12 | 0.0 (0.0%) | 9,105,733 |
| 7 Apr 2022 | CNY | 6.34 | 6.34 | 6.11 | 6.12 | 6.12 | -0.24 (-3.77%) | 10,653,550 |
| 6 Apr 2022 | CNY | 6.27 | 6.37 | 6.25 | 6.36 | 6.36 | +0.05 (+0.79%) | 8,664,680 |
