| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 4.74 | 4.79 | 4.69 | 4.76 | 4.76 | +0.03 (+0.63%) | 18,437,950 |
| 19 May 2022 | CNY | 4.62 | 4.75 | 4.59 | 4.73 | 4.73 | +0.03 (+0.64%) | 18,067,961 |
| 18 May 2022 | CNY | 4.63 | 4.72 | 4.62 | 4.7 | 4.7 | +0.03 (+0.64%) | 14,963,711 |
| 17 May 2022 | CNY | 4.8 | 4.82 | 4.63 | 4.67 | 4.67 | -0.03 (-0.64%) | 16,955,900 |
| 16 May 2022 | CNY | 4.8 | 4.85 | 4.67 | 4.7 | 4.7 | -0.01 (-0.21%) | 18,647,366 |
| 13 May 2022 | CNY | 4.78 | 4.81 | 4.64 | 4.71 | 4.71 | -0.01 (-0.21%) | 16,194,328 |
| 12 May 2022 | CNY | 4.64 | 4.85 | 4.64 | 4.72 | 4.72 | +0.1 (+2.16%) | 26,874,204 |
| 11 May 2022 | CNY | 4.57 | 4.71 | 4.57 | 4.62 | 4.62 | +0.01 (+0.22%) | 24,422,390 |
| 10 May 2022 | CNY | 4.69 | 4.72 | 4.52 | 4.61 | 4.61 | -0.04 (-0.86%) | 26,491,673 |
| 9 May 2022 | CNY | 4.43 | 4.67 | 4.43 | 4.65 | 4.65 | +0.21 (+4.73%) | 24,118,577 |
| 6 May 2022 | CNY | 4.45 | 4.5 | 4.39 | 4.44 | 4.44 | -0.09 (-1.99%) | 18,366,220 |
| 5 May 2022 | CNY | 4.36 | 4.58 | 4.31 | 4.53 | 4.53 | +0.29 (+6.84%) | 29,062,785 |
| 29 Apr 2022 | CNY | 4.05 | 4.29 | 4.05 | 4.24 | 4.24 | +0.21 (+5.21%) | 23,155,612 |
| 28 Apr 2022 | CNY | 4.11 | 4.14 | 3.98 | 4.03 | 4.03 | -0.13 (-3.13%) | 16,228,889 |
| 27 Apr 2022 | CNY | 3.99 | 4.17 | 3.88 | 4.16 | 4.16 | +0.08 (+1.96%) | 27,873,932 |
| 26 Apr 2022 | CNY | 4.37 | 4.37 | 4.05 | 4.08 | 4.08 | -0.25 (-5.77%) | 27,882,425 |
| 25 Apr 2022 | CNY | 4.63 | 4.64 | 4.28 | 4.33 | 4.33 | -0.37 (-7.87%) | 29,917,120 |
| 22 Apr 2022 | CNY | 4.56 | 4.71 | 4.5 | 4.7 | 4.7 | +0.07 (+1.51%) | 21,190,183 |
| 21 Apr 2022 | CNY | 4.76 | 4.83 | 4.6 | 4.63 | 4.63 | -0.16 (-3.34%) | 24,462,954 |
| 20 Apr 2022 | CNY | 4.75 | 4.89 | 4.74 | 4.79 | 4.79 | +0.05 (+1.05%) | 27,713,866 |
| 19 Apr 2022 | CNY | 4.7 | 4.77 | 4.68 | 4.74 | 4.74 | +0.04 (+0.85%) | 16,644,974 |
| 18 Apr 2022 | CNY | 4.65 | 4.72 | 4.58 | 4.7 | 4.7 | +0.05 (+1.08%) | 16,019,703 |
| 15 Apr 2022 | CNY | 4.73 | 4.78 | 4.63 | 4.65 | 4.65 | -0.11 (-2.31%) | 22,877,000 |
| 14 Apr 2022 | CNY | 4.68 | 4.78 | 4.65 | 4.76 | 4.76 | +0.09 (+1.93%) | 19,467,405 |
| 13 Apr 2022 | CNY | 4.74 | 4.77 | 4.66 | 4.67 | 4.67 | -0.08 (-1.68%) | 16,237,600 |
| 12 Apr 2022 | CNY | 4.67 | 4.75 | 4.59 | 4.75 | 4.75 | +0.06 (+1.28%) | 21,662,996 |
| 11 Apr 2022 | CNY | 4.79 | 4.85 | 4.65 | 4.69 | 4.69 | -0.13 (-2.70%) | 19,832,854 |
| 8 Apr 2022 | CNY | 4.91 | 4.92 | 4.77 | 4.82 | 4.82 | -0.06 (-1.23%) | 19,431,124 |
| 7 Apr 2022 | CNY | 5 | 5.03 | 4.88 | 4.88 | 4.88 | -0.15 (-2.98%) | 26,378,347 |
| 6 Apr 2022 | CNY | 5 | 5.06 | 4.97 | 5.03 | 5.03 | +0.01 (+0.20%) | 22,285,298 |
