| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2022 | CNY | 4.082 | 4.065 | 4.07 | 4.081 | 4.081 | +0.013 (+0.32%) | 2,119,570 |
| 23 May 2022 | CNY | 4.088 | 4.068 | 4.074 | 4.068 | 4.068 | -0.001 (-0.02%) | 2,788,590 |
| 20 May 2022 | CNY | 4.077 | 4.066 | 4.068 | 4.069 | 4.069 | +0.021 (+0.52%) | 1,524,850 |
| 19 May 2022 | CNY | 4.054 | 4.038 | 4.038 | 4.048 | 4.048 | +0.015 (+0.37%) | 1,358,730 |
| 18 May 2022 | CNY | 4.07 | 4.028 | 4.07 | 4.033 | 4.033 | -0.041 (-1.01%) | 3,231,370 |
| 17 May 2022 | CNY | 4.082 | 4.054 | 4.054 | 4.074 | 4.074 | +0.024 (+0.59%) | 1,953,060 |
| 16 May 2022 | CNY | 4.085 | 4.047 | 4.085 | 4.05 | 4.05 | -0.04 (-0.98%) | 1,768,780 |
| 13 May 2022 | CNY | 4.125 | 4.088 | 4.125 | 4.09 | 4.09 | -0.04 (-0.97%) | 1,875,810 |
| 12 May 2022 | CNY | 4.134 | 4.099 | 4.099 | 4.13 | 4.13 | +0.038 (+0.93%) | 5,231,120 |
| 11 May 2022 | CNY | 4.109 | 4.071 | 4.109 | 4.092 | 4.092 | -0.023 (-0.56%) | 1,346,300 |
| 10 May 2022 | CNY | 4.145 | 4.113 | 4.145 | 4.115 | 4.115 | -0.03 (-0.72%) | 1,355,440 |
| 9 May 2022 | CNY | 4.15 | 4.131 | 4.131 | 4.145 | 4.145 | +0.019 (+0.46%) | 1,036,500 |
| 6 May 2022 | CNY | 4.135 | 4.091 | 4.091 | 4.126 | 4.126 | -0.011 (-0.27%) | 963,800 |
| 5 May 2022 | CNY | 4.145 | 4.127 | 4.145 | 4.137 | 4.137 | -0.008 (-0.19%) | 2,448,400 |
| 29 Apr 2022 | CNY | 4.158 | 4.109 | 4.109 | 4.145 | 4.145 | +0.058 (+1.42%) | 4,929,960 |
| 28 Apr 2022 | CNY | 4.089 | 4.068 | 4.07 | 4.087 | 4.087 | -0.01 (-0.24%) | 1,874,150 |
| 27 Apr 2022 | CNY | 4.105 | 4.092 | 4.093 | 4.097 | 4.097 | +0.005 (+0.12%) | 3,368,900 |
| 26 Apr 2022 | CNY | 4.128 | 4.083 | 4.128 | 4.092 | 4.092 | -0.036 (-0.87%) | 2,376,350 |
| 25 Apr 2022 | CNY | 4.154 | 4.107 | 4.154 | 4.128 | 4.128 | -0.026 (-0.63%) | 4,694,300 |
| 22 Apr 2022 | CNY | 4.159 | 4.138 | 4.138 | 4.154 | 4.154 | +0.016 (+0.39%) | 2,972,000 |
| 21 Apr 2022 | CNY | 4.14 | 4.102 | 4.102 | 4.138 | 4.138 | +0.05 (+1.22%) | 1,108,960 |
| 20 Apr 2022 | CNY | 4.106 | 4.085 | 4.106 | 4.088 | 4.088 | -0.052 (-1.26%) | 1,016,410 |
| 19 Apr 2022 | CNY | 4.165 | 4.138 | 4.165 | 4.14 | 4.14 | -0.03 (-0.72%) | 2,212,570 |
| 18 Apr 2022 | CNY | 4.172 | 4.153 | 4.153 | 4.17 | 4.17 | +0.025 (+0.60%) | 2,092,390 |
| 15 Apr 2022 | CNY | 4.151 | 4.131 | 4.131 | 4.145 | 4.145 | +0.014 (+0.34%) | 2,975,290 |
| 14 Apr 2022 | CNY | 4.148 | 4.113 | 4.127 | 4.131 | 4.131 | +0.005 (+0.12%) | 2,522,380 |
| 13 Apr 2022 | CNY | 4.133 | 4.114 | 4.115 | 4.126 | 4.126 | +0.02 (+0.49%) | 4,622,290 |
| 12 Apr 2022 | CNY | 4.113 | 4.083 | 4.083 | 4.106 | 4.106 | +0.023 (+0.56%) | 5,809,270 |
| 11 Apr 2022 | CNY | 4.089 | 4.07 | 4.071 | 4.083 | 4.083 | +0.035 (+0.86%) | 6,238,030 |
| 8 Apr 2022 | CNY | 4.06 | 4.041 | 4.041 | 4.048 | 4.048 | +0.008 (+0.20%) | 6,471,790 |
