| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2022 | CNY | 4.57 | 4.35 | 4.57 | 4.35 | 4.35 | -0.21 (-4.61%) | 6,743,010 |
| 23 May 2022 | CNY | 4.57 | 4.46 | 4.46 | 4.56 | 4.56 | +0.07 (+1.56%) | 6,253,660 |
| 20 May 2022 | CNY | 4.51 | 4.44 | 4.46 | 4.49 | 4.49 | +0.03 (+0.67%) | 6,806,460 |
| 19 May 2022 | CNY | 4.48 | 4.31 | 4.39 | 4.46 | 4.46 | -0.03 (-0.67%) | 7,691,350 |
| 18 May 2022 | CNY | 4.59 | 4.38 | 4.42 | 4.49 | 4.49 | +0.11 (+2.51%) | 10,297,410 |
| 17 May 2022 | CNY | 4.41 | 4.33 | 4.37 | 4.38 | 4.38 | -0.03 (-0.68%) | 3,434,350 |
| 16 May 2022 | CNY | 4.48 | 4.37 | 4.47 | 4.41 | 4.41 | -0.03 (-0.68%) | 4,491,040 |
| 13 May 2022 | CNY | 4.45 | 4.36 | 4.43 | 4.44 | 4.44 | +0.02 (+0.45%) | 3,567,190 |
| 12 May 2022 | CNY | 4.46 | 4.32 | 4.32 | 4.42 | 4.42 | +0.08 (+1.84%) | 5,649,120 |
| 11 May 2022 | CNY | 4.46 | 4.31 | 4.41 | 4.34 | 4.34 | -0.07 (-1.59%) | 8,547,800 |
| 10 May 2022 | CNY | 4.43 | 4.21 | 4.22 | 4.41 | 4.41 | +0.15 (+3.52%) | 8,195,280 |
| 9 May 2022 | CNY | 4.32 | 4.16 | 4.18 | 4.26 | 4.26 | +0.11 (+2.65%) | 6,423,600 |
| 6 May 2022 | CNY | 4.22 | 4.1 | 4.19 | 4.15 | 4.15 | -0.13 (-3.04%) | 7,138,170 |
| 5 May 2022 | CNY | 4.31 | 4.19 | 4.22 | 4.28 | 4.28 | +0.03 (+0.71%) | 7,144,040 |
| 29 Apr 2022 | CNY | 4.27 | 4.09 | 4.09 | 4.25 | 4.25 | +0.17 (+4.17%) | 8,710,150 |
| 28 Apr 2022 | CNY | 4.15 | 4.01 | 4.11 | 4.08 | 4.08 | -0.09 (-2.16%) | 7,617,060 |
| 27 Apr 2022 | CNY | 4.18 | 3.94 | 4.04 | 4.17 | 4.17 | +0.13 (+3.22%) | 8,032,580 |
| 26 Apr 2022 | CNY | 4.27 | 4.02 | 4.24 | 4.04 | 4.04 | -0.17 (-4.04%) | 9,797,880 |
| 25 Apr 2022 | CNY | 4.57 | 4.18 | 4.55 | 4.21 | 4.21 | -0.47 (-10.04%) | 13,276,230 |
| 22 Apr 2022 | CNY | 4.73 | 4.63 | 4.67 | 4.68 | 4.68 | -0.03 (-0.64%) | 6,239,810 |
| 21 Apr 2022 | CNY | 4.96 | 4.67 | 4.93 | 4.71 | 4.71 | -0.27 (-5.42%) | 12,876,400 |
| 20 Apr 2022 | CNY | 5.08 | 4.9 | 4.95 | 4.98 | 4.98 | +0.03 (+0.61%) | 10,912,720 |
| 19 Apr 2022 | CNY | 5.03 | 4.85 | 4.9 | 4.95 | 4.95 | +0.03 (+0.61%) | 10,126,760 |
| 18 Apr 2022 | CNY | 4.93 | 4.73 | 4.85 | 4.92 | 4.92 | +0.05 (+1.03%) | 7,523,270 |
| 15 Apr 2022 | CNY | 5.1 | 4.85 | 5.09 | 4.87 | 4.87 | -0.24 (-4.70%) | 15,570,510 |
| 14 Apr 2022 | CNY | 5.15 | 5.02 | 5.06 | 5.11 | 5.11 | +0.06 (+1.19%) | 8,594,530 |
| 13 Apr 2022 | CNY | 5.13 | 4.99 | 5.01 | 5.05 | 5.05 | -0.02 (-0.39%) | 6,473,690 |
| 12 Apr 2022 | CNY | 5.08 | 4.92 | 5.01 | 5.07 | 5.07 | +0.09 (+1.81%) | 6,815,620 |
| 11 Apr 2022 | CNY | 5.15 | 4.94 | 5.15 | 4.98 | 4.98 | -0.18 (-3.49%) | 9,016,750 |
| 8 Apr 2022 | CNY | 5.18 | 5.04 | 5.13 | 5.16 | 5.16 | +0.05 (+0.98%) | 8,416,720 |
