| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2022 | CNY | 3.72 | 3.47 | 3.68 | 3.49 | 3.49 | -0.18 (-4.90%) | 23,619,300 |
| 23 May 2022 | CNY | 3.74 | 3.57 | 3.58 | 3.67 | 3.67 | +0.09 (+2.51%) | 31,912,730 |
| 20 May 2022 | CNY | 3.67 | 3.54 | 3.57 | 3.58 | 3.58 | -0.01 (-0.28%) | 27,847,400 |
| 19 May 2022 | CNY | 3.62 | 3.49 | 3.52 | 3.59 | 3.59 | -0.04 (-1.10%) | 24,753,700 |
| 18 May 2022 | CNY | 3.73 | 3.47 | 3.73 | 3.63 | 3.63 | -0.1 (-2.68%) | 49,837,200 |
| 17 May 2022 | CNY | 3.73 | 3.43 | 3.45 | 3.73 | 3.73 | +0.34 (+10.03%) | 24,866,900 |
| 16 May 2022 | CNY | 3.49 | 3.38 | 3.45 | 3.39 | 3.39 | -0.01 (-0.29%) | 18,608,140 |
| 13 May 2022 | CNY | 3.54 | 3.37 | 3.45 | 3.4 | 3.4 | +0.01 (+0.29%) | 23,171,440 |
| 12 May 2022 | CNY | 3.56 | 3.3 | 3.46 | 3.39 | 3.39 | -0.04 (-1.17%) | 26,958,840 |
| 11 May 2022 | CNY | 3.53 | 3.38 | 3.46 | 3.43 | 3.43 | 0.0 (0.0%) | 29,243,000 |
| 10 May 2022 | CNY | 3.45 | 3.26 | 3.31 | 3.43 | 3.43 | 0.0 (0.0%) | 25,191,500 |
| 9 May 2022 | CNY | 3.52 | 3.3 | 3.35 | 3.43 | 3.43 | +0.05 (+1.48%) | 27,712,800 |
| 6 May 2022 | CNY | 3.53 | 3.22 | 3.22 | 3.38 | 3.38 | +0.03 (+0.90%) | 31,220,400 |
| 5 May 2022 | CNY | 3.41 | 3.32 | 3.35 | 3.35 | 3.35 | +0.05 (+1.52%) | 19,517,900 |
| 29 Apr 2022 | CNY | 3.38 | 3.17 | 3.17 | 3.3 | 3.3 | +0.18 (+5.77%) | 26,689,940 |
| 28 Apr 2022 | CNY | 3.27 | 3.07 | 3.22 | 3.12 | 3.12 | -0.17 (-5.17%) | 21,364,910 |
| 27 Apr 2022 | CNY | 3.37 | 2.92 | 3 | 3.29 | 3.29 | +0.21 (+6.82%) | 29,919,590 |
| 26 Apr 2022 | CNY | 3.37 | 3.08 | 3.32 | 3.08 | 3.08 | -0.34 (-9.94%) | 28,633,600 |
| 25 Apr 2022 | CNY | 3.69 | 3.42 | 3.68 | 3.42 | 3.42 | -0.38 (-10%) | 36,598,490 |
| 22 Apr 2022 | CNY | 3.87 | 3.57 | 3.63 | 3.8 | 3.8 | +0.07 (+1.88%) | 37,971,400 |
| 21 Apr 2022 | CNY | 4.03 | 3.66 | 3.87 | 3.73 | 3.73 | -0.09 (-2.36%) | 36,366,500 |
| 20 Apr 2022 | CNY | 4.05 | 3.81 | 3.94 | 3.82 | 3.82 | -0.16 (-4.02%) | 50,733,630 |
| 19 Apr 2022 | CNY | 3.98 | 3.62 | 3.62 | 3.98 | 3.98 | +0.36 (+9.94%) | 34,127,200 |
| 18 Apr 2022 | CNY | 3.84 | 3.61 | 3.79 | 3.62 | 3.62 | -0.39 (-9.73%) | 39,335,200 |
| 15 Apr 2022 | CNY | 4.16 | 3.84 | 3.89 | 4.01 | 4.01 | +0.07 (+1.78%) | 50,275,000 |
| 14 Apr 2022 | CNY | 4.3 | 3.9 | 4.23 | 3.94 | 3.94 | -0.13 (-3.19%) | 64,643,700 |
| 13 Apr 2022 | CNY | 4.07 | 3.73 | 3.74 | 4.07 | 4.07 | +0.37 (+10%) | 23,360,200 |
| 12 Apr 2022 | CNY | 3.73 | 3.51 | 3.53 | 3.7 | 3.7 | +0.18 (+5.11%) | 24,701,700 |
| 11 Apr 2022 | CNY | 3.7 | 3.5 | 3.64 | 3.52 | 3.52 | -0.12 (-3.30%) | 17,432,600 |
| 8 Apr 2022 | CNY | 3.78 | 3.6 | 3.72 | 3.64 | 3.64 | -0.13 (-3.45%) | 18,984,900 |
