| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2022 | CNY | 4.74 | 4.58 | 4.59 | 4.74 | 4.74 | +0.13 (+2.82%) | 4,536,000 |
| 24 May 2022 | CNY | 4.84 | 4.6 | 4.75 | 4.61 | 4.61 | -0.11 (-2.33%) | 9,536,760 |
| 23 May 2022 | CNY | 4.75 | 4.61 | 4.61 | 4.72 | 4.72 | +0.06 (+1.29%) | 7,090,010 |
| 20 May 2022 | CNY | 4.67 | 4.54 | 4.55 | 4.66 | 4.66 | +0.11 (+2.42%) | 7,677,700 |
| 19 May 2022 | CNY | 4.6 | 4.42 | 4.45 | 4.55 | 4.55 | +0.05 (+1.11%) | 5,430,460 |
| 18 May 2022 | CNY | 4.55 | 4.48 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 3,639,840 |
| 17 May 2022 | CNY | 4.52 | 4.37 | 4.49 | 4.5 | 4.5 | +0.01 (+0.22%) | 6,924,070 |
| 16 May 2022 | CNY | 4.52 | 4.43 | 4.52 | 4.49 | 4.49 | -0.01 (-0.22%) | 4,940,400 |
| 13 May 2022 | CNY | 4.56 | 4.46 | 4.52 | 4.5 | 4.5 | -0.02 (-0.44%) | 3,849,360 |
| 12 May 2022 | CNY | 4.55 | 4.43 | 4.46 | 4.52 | 4.52 | +0.05 (+1.12%) | 5,072,600 |
| 11 May 2022 | CNY | 4.61 | 4.46 | 4.56 | 4.47 | 4.47 | -0.09 (-1.97%) | 8,011,070 |
| 10 May 2022 | CNY | 4.58 | 4.41 | 4.45 | 4.56 | 4.56 | +0.04 (+0.88%) | 4,823,880 |
| 9 May 2022 | CNY | 4.53 | 4.38 | 4.42 | 4.52 | 4.52 | +0.13 (+2.96%) | 5,136,230 |
| 6 May 2022 | CNY | 4.42 | 4.3 | 4.32 | 4.39 | 4.39 | -0.05 (-1.13%) | 5,137,280 |
| 5 May 2022 | CNY | 4.48 | 4.32 | 4.4 | 4.44 | 4.44 | +0.05 (+1.14%) | 6,909,430 |
| 29 Apr 2022 | CNY | 4.45 | 4.18 | 4.18 | 4.39 | 4.39 | +0.29 (+7.07%) | 10,692,690 |
| 28 Apr 2022 | CNY | 4.29 | 4.03 | 4.26 | 4.1 | 4.1 | -0.23 (-5.31%) | 10,504,420 |
| 27 Apr 2022 | CNY | 4.4 | 4.01 | 4.14 | 4.33 | 4.33 | +0.18 (+4.34%) | 11,494,950 |
| 26 Apr 2022 | CNY | 4.52 | 4.1 | 4.52 | 4.15 | 4.15 | -0.3 (-6.74%) | 17,715,910 |
| 25 Apr 2022 | CNY | 4.83 | 4.38 | 4.8 | 4.45 | 4.45 | -0.45 (-9.18%) | 19,562,280 |
| 22 Apr 2022 | CNY | 5 | 4.81 | 4.92 | 4.9 | 4.9 | -0.09 (-1.80%) | 10,609,680 |
| 21 Apr 2022 | CNY | 5.14 | 4.87 | 5.14 | 4.99 | 4.99 | -0.17 (-3.29%) | 17,112,090 |
| 20 Apr 2022 | CNY | 5.28 | 5.08 | 5.25 | 5.16 | 5.16 | -0.13 (-2.46%) | 14,424,390 |
| 19 Apr 2022 | CNY | 5.33 | 5.17 | 5.2 | 5.29 | 5.29 | +0.04 (+0.76%) | 12,294,670 |
| 18 Apr 2022 | CNY | 5.35 | 5.17 | 5.28 | 5.25 | 5.25 | -0.11 (-2.05%) | 18,320,980 |
| 15 Apr 2022 | CNY | 5.4 | 5.23 | 5.28 | 5.36 | 5.36 | 0.0 (0.0%) | 24,386,890 |
| 14 Apr 2022 | CNY | 5.58 | 5 | 5 | 5.36 | 5.36 | +0.34 (+6.77%) | 56,124,330 |
| 13 Apr 2022 | CNY | 5.08 | 4.97 | 4.97 | 5.02 | 5.02 | 0.0 (0.0%) | 10,413,050 |
| 12 Apr 2022 | CNY | 5.02 | 4.82 | 4.89 | 5.02 | 5.02 | +0.15 (+3.08%) | 7,719,240 |
| 11 Apr 2022 | CNY | 5.02 | 4.86 | 5.02 | 4.87 | 4.87 | -0.15 (-2.99%) | 7,162,010 |
