| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2022 | CNY | 5.5 | 4.93 | 5.5 | 4.93 | 4.93 | -0.07 (-1.40%) | 25,775,210 |
| 25 May 2022 | CNY | 5.02 | 4.79 | 4.79 | 5 | 5 | +0.12 (+2.46%) | 7,070,350 |
| 24 May 2022 | CNY | 5.2 | 4.8 | 5.17 | 4.88 | 4.88 | -0.21 (-4.13%) | 10,032,250 |
| 23 May 2022 | CNY | 5.15 | 4.96 | 5.11 | 5.09 | 5.09 | -0.02 (-0.39%) | 10,548,290 |
| 20 May 2022 | CNY | 5.17 | 4.82 | 4.88 | 5.11 | 5.11 | +0.27 (+5.58%) | 12,356,100 |
| 19 May 2022 | CNY | 4.86 | 4.63 | 4.7 | 4.84 | 4.84 | +0.09 (+1.89%) | 5,745,300 |
| 18 May 2022 | CNY | 4.84 | 4.54 | 4.61 | 4.75 | 4.75 | +0.13 (+2.81%) | 8,372,790 |
| 17 May 2022 | CNY | 4.68 | 4.48 | 4.5 | 4.62 | 4.62 | +0.08 (+1.76%) | 6,062,340 |
| 16 May 2022 | CNY | 4.65 | 4.51 | 4.63 | 4.54 | 4.54 | -0.03 (-0.66%) | 4,298,490 |
| 13 May 2022 | CNY | 4.59 | 4.43 | 4.45 | 4.57 | 4.57 | +0.15 (+3.39%) | 6,204,470 |
| 12 May 2022 | CNY | 4.46 | 4.33 | 4.34 | 4.42 | 4.42 | +0.03 (+0.68%) | 3,665,600 |
| 11 May 2022 | CNY | 4.53 | 4.38 | 4.44 | 4.39 | 4.39 | -0.03 (-0.68%) | 4,616,900 |
| 10 May 2022 | CNY | 4.44 | 4.21 | 4.31 | 4.42 | 4.42 | +0.03 (+0.68%) | 2,990,070 |
| 9 May 2022 | CNY | 4.4 | 4.3 | 4.3 | 4.39 | 4.39 | +0.05 (+1.15%) | 2,269,000 |
| 6 May 2022 | CNY | 4.36 | 4.26 | 4.29 | 4.34 | 4.34 | -0.03 (-0.69%) | 2,851,810 |
| 5 May 2022 | CNY | 4.42 | 4.27 | 4.32 | 4.37 | 4.37 | +0.06 (+1.39%) | 4,259,100 |
| 29 Apr 2022 | CNY | 4.33 | 4.19 | 4.25 | 4.31 | 4.31 | +0.16 (+3.86%) | 4,866,520 |
| 28 Apr 2022 | CNY | 4.35 | 4.1 | 4.2 | 4.15 | 4.15 | -0.07 (-1.66%) | 5,098,300 |
| 27 Apr 2022 | CNY | 4.24 | 3.87 | 3.91 | 4.22 | 4.22 | +0.22 (+5.50%) | 6,262,840 |
| 26 Apr 2022 | CNY | 4.3 | 3.99 | 4.23 | 4 | 4 | -0.24 (-5.66%) | 5,320,520 |
| 25 Apr 2022 | CNY | 4.6 | 4.24 | 4.55 | 4.24 | 4.24 | -0.47 (-9.98%) | 7,234,710 |
| 22 Apr 2022 | CNY | 4.8 | 4.66 | 4.8 | 4.71 | 4.71 | -0.06 (-1.26%) | 4,144,870 |
| 21 Apr 2022 | CNY | 5.03 | 4.75 | 5 | 4.77 | 4.77 | -0.27 (-5.36%) | 7,022,680 |
| 20 Apr 2022 | CNY | 5.2 | 4.98 | 5.01 | 5.04 | 5.04 | -0.07 (-1.37%) | 6,742,130 |
| 19 Apr 2022 | CNY | 5.28 | 5.04 | 5.28 | 5.11 | 5.11 | +0.01 (+0.20%) | 10,001,300 |
| 18 Apr 2022 | CNY | 5.15 | 4.85 | 4.86 | 5.1 | 5.1 | +0.24 (+4.94%) | 8,005,210 |
| 15 Apr 2022 | CNY | 4.99 | 4.72 | 4.99 | 4.86 | 4.86 | -0.21 (-4.14%) | 7,910,630 |
| 14 Apr 2022 | CNY | 5.17 | 5.05 | 5.06 | 5.07 | 5.07 | +0.01 (+0.20%) | 3,214,100 |
| 13 Apr 2022 | CNY | 5.22 | 5.05 | 5.19 | 5.06 | 5.06 | -0.12 (-2.32%) | 2,902,080 |
| 12 Apr 2022 | CNY | 5.19 | 5.03 | 5.07 | 5.18 | 5.18 | +0.1 (+1.97%) | 4,146,400 |
