| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 5.12 | 5.01 | 5.09 | 5.05 | 5.05 | +0.01 (+0.20%) | 4,167,010 |
| 19 May 2022 | CNY | 5.05 | 4.92 | 4.96 | 5.04 | 5.04 | +0.01 (+0.20%) | 3,467,380 |
| 18 May 2022 | CNY | 5.12 | 4.98 | 5 | 5.03 | 5.03 | +0.05 (+1.00%) | 5,547,950 |
| 17 May 2022 | CNY | 5.04 | 4.9 | 5.04 | 4.98 | 4.98 | -0.03 (-0.60%) | 3,380,260 |
| 16 May 2022 | CNY | 5.05 | 4.94 | 4.98 | 5.01 | 5.01 | +0.03 (+0.60%) | 3,384,770 |
| 13 May 2022 | CNY | 5.03 | 4.92 | 4.96 | 4.98 | 4.98 | +0.04 (+0.81%) | 3,695,970 |
| 12 May 2022 | CNY | 5.02 | 4.86 | 4.89 | 4.94 | 4.94 | +0.04 (+0.82%) | 3,807,220 |
| 11 May 2022 | CNY | 5.08 | 4.88 | 4.95 | 4.9 | 4.9 | -0.07 (-1.41%) | 6,746,770 |
| 10 May 2022 | CNY | 4.99 | 4.76 | 4.85 | 4.97 | 4.97 | +0.08 (+1.64%) | 4,154,070 |
| 9 May 2022 | CNY | 4.92 | 4.76 | 4.77 | 4.89 | 4.89 | +0.1 (+2.09%) | 3,804,090 |
| 6 May 2022 | CNY | 4.89 | 4.61 | 4.7 | 4.79 | 4.79 | 0.0 (0.0%) | 4,620,910 |
| 5 May 2022 | CNY | 4.86 | 4.66 | 4.75 | 4.79 | 4.79 | +0.03 (+0.63%) | 4,870,080 |
| 29 Apr 2022 | CNY | 4.81 | 4.48 | 4.48 | 4.76 | 4.76 | +0.28 (+6.25%) | 8,422,940 |
| 28 Apr 2022 | CNY | 4.75 | 4.42 | 4.63 | 4.48 | 4.48 | -0.21 (-4.48%) | 6,512,100 |
| 27 Apr 2022 | CNY | 4.77 | 4.39 | 4.5 | 4.69 | 4.69 | +0.04 (+0.86%) | 10,897,490 |
| 26 Apr 2022 | CNY | 4.92 | 4.57 | 4.83 | 4.65 | 4.65 | -0.19 (-3.93%) | 5,859,780 |
| 25 Apr 2022 | CNY | 5.22 | 4.79 | 5.15 | 4.84 | 4.84 | -0.48 (-9.02%) | 6,870,130 |
| 22 Apr 2022 | CNY | 5.51 | 5.26 | 5.51 | 5.32 | 5.32 | -0.24 (-4.32%) | 6,718,710 |
| 21 Apr 2022 | CNY | 5.77 | 5.5 | 5.71 | 5.56 | 5.56 | -0.17 (-2.97%) | 4,477,490 |
| 20 Apr 2022 | CNY | 5.93 | 5.7 | 5.82 | 5.73 | 5.73 | -0.1 (-1.72%) | 4,677,450 |
| 19 Apr 2022 | CNY | 5.86 | 5.62 | 5.69 | 5.83 | 5.83 | +0.14 (+2.46%) | 4,407,090 |
| 18 Apr 2022 | CNY | 5.74 | 5.59 | 5.66 | 5.69 | 5.69 | -0.04 (-0.70%) | 3,175,590 |
| 15 Apr 2022 | CNY | 5.84 | 5.64 | 5.82 | 5.73 | 5.73 | -0.13 (-2.22%) | 4,762,860 |
| 14 Apr 2022 | CNY | 5.99 | 5.77 | 5.85 | 5.86 | 5.86 | +0.11 (+1.91%) | 5,252,740 |
| 13 Apr 2022 | CNY | 5.95 | 5.74 | 5.82 | 5.75 | 5.75 | -0.13 (-2.21%) | 5,811,610 |
| 12 Apr 2022 | CNY | 5.98 | 5.57 | 5.59 | 5.88 | 5.88 | +0.26 (+4.63%) | 7,306,790 |
| 11 Apr 2022 | CNY | 5.83 | 5.58 | 5.8 | 5.62 | 5.62 | -0.21 (-3.60%) | 5,613,110 |
| 8 Apr 2022 | CNY | 5.94 | 5.76 | 5.9 | 5.83 | 5.83 | -0.09 (-1.52%) | 4,553,620 |
| 7 Apr 2022 | CNY | 6.12 | 5.91 | 6.07 | 5.92 | 5.92 | -0.19 (-3.11%) | 5,870,840 |
| 6 Apr 2022 | CNY | 6.15 | 6.02 | 6.04 | 6.11 | 6.11 | +0.08 (+1.33%) | 5,066,800 |
