| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2022 | CNY | 4.94 | 5.05 | 4.92 | 4.99 | 4.99 | +0.08 (+1.63%) | 21,292,572 |
| 24 May 2022 | CNY | 5.2 | 5.22 | 4.91 | 4.91 | 4.91 | -0.29 (-5.58%) | 31,691,028 |
| 23 May 2022 | CNY | 5.22 | 5.23 | 5.16 | 5.2 | 5.2 | +0.03 (+0.58%) | 15,510,510 |
| 20 May 2022 | CNY | 5.14 | 5.2 | 5.11 | 5.17 | 5.17 | +0.05 (+0.98%) | 17,034,380 |
| 19 May 2022 | CNY | 5.08 | 5.15 | 5.05 | 5.12 | 5.12 | -0.01 (-0.19%) | 25,068,790 |
| 18 May 2022 | CNY | 5.2 | 5.26 | 5.13 | 5.13 | 5.13 | +0.01 (+0.20%) | 23,441,306 |
| 17 May 2022 | CNY | 5.12 | 5.13 | 5.04 | 5.12 | 5.12 | +0.01 (+0.20%) | 17,830,749 |
| 16 May 2022 | CNY | 5.22 | 5.24 | 5.09 | 5.11 | 5.11 | -0.08 (-1.54%) | 25,685,843 |
| 13 May 2022 | CNY | 5.19 | 5.23 | 5.14 | 5.19 | 5.19 | +0.01 (+0.19%) | 22,970,332 |
| 12 May 2022 | CNY | 5.04 | 5.2 | 5.02 | 5.18 | 5.18 | +0.13 (+2.57%) | 34,340,776 |
| 11 May 2022 | CNY | 5.03 | 5.2 | 5 | 5.05 | 5.05 | +0.02 (+0.40%) | 42,411,384 |
| 10 May 2022 | CNY | 4.81 | 5.04 | 4.8 | 5.03 | 5.03 | +0.15 (+3.07%) | 37,218,507 |
| 9 May 2022 | CNY | 4.84 | 4.94 | 4.82 | 4.88 | 4.88 | +0.04 (+0.83%) | 24,890,206 |
| 6 May 2022 | CNY | 4.71 | 4.97 | 4.7 | 4.84 | 4.84 | +0.01 (+0.21%) | 39,951,061 |
| 5 May 2022 | CNY | 4.8 | 4.87 | 4.74 | 4.83 | 4.83 | +0.03 (+0.63%) | 31,459,608 |
| 29 Apr 2022 | CNY | 4.67 | 4.85 | 4.63 | 4.8 | 4.8 | +0.32 (+7.14%) | 49,002,567 |
| 28 Apr 2022 | CNY | 4.53 | 4.57 | 4.4 | 4.48 | 4.48 | -0.1 (-2.18%) | 25,574,633 |
| 27 Apr 2022 | CNY | 4.35 | 4.59 | 4.32 | 4.58 | 4.58 | +0.18 (+4.09%) | 36,044,938 |
| 26 Apr 2022 | CNY | 4.57 | 4.67 | 4.37 | 4.4 | 4.4 | -0.14 (-3.08%) | 35,842,513 |
| 25 Apr 2022 | CNY | 5 | 5 | 4.53 | 4.54 | 4.54 | -0.54 (-10.63%) | 51,809,113 |
| 22 Apr 2022 | CNY | 5.1 | 5.17 | 5.03 | 5.08 | 5.08 | -0.07 (-1.36%) | 21,667,610 |
| 21 Apr 2022 | CNY | 5.34 | 5.38 | 5.13 | 5.15 | 5.15 | -0.23 (-4.28%) | 30,063,603 |
| 20 Apr 2022 | CNY | 5.47 | 5.52 | 5.37 | 5.38 | 5.38 | -0.04 (-0.74%) | 23,206,426 |
| 19 Apr 2022 | CNY | 5.38 | 5.46 | 5.36 | 5.42 | 5.42 | +0.02 (+0.37%) | 16,051,699 |
| 18 Apr 2022 | CNY | 5.37 | 5.4 | 5.23 | 5.4 | 5.4 | +0.02 (+0.37%) | 18,955,590 |
| 15 Apr 2022 | CNY | 5.44 | 5.47 | 5.3 | 5.38 | 5.38 | -0.09 (-1.65%) | 25,238,283 |
| 14 Apr 2022 | CNY | 5.45 | 5.51 | 5.44 | 5.47 | 5.47 | +0.05 (+0.92%) | 18,159,139 |
| 13 Apr 2022 | CNY | 5.52 | 5.52 | 5.4 | 5.42 | 5.42 | -0.13 (-2.34%) | 22,040,418 |
| 12 Apr 2022 | CNY | 5.4 | 5.57 | 5.35 | 5.55 | 5.55 | +0.19 (+3.54%) | 31,628,175 |
| 11 Apr 2022 | CNY | 5.54 | 5.56 | 5.31 | 5.36 | 5.36 | -0.19 (-3.42%) | 35,377,384 |
