| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2022 | CNY | 3.873 | 3.888 | 3.869 | 3.875 | 3.875 | -0.013 (-0.33%) | 4,308,500 |
| 6 Jun 2022 | CNY | 3.886 | 3.893 | 3.884 | 3.888 | 3.888 | -0.007 (-0.18%) | 3,938,300 |
| 2 Jun 2022 | CNY | 3.886 | 3.904 | 3.886 | 3.895 | 3.895 | +0.025 (+0.65%) | 4,233,800 |
| 1 Jun 2022 | CNY | 3.86 | 3.897 | 3.86 | 3.87 | 3.87 | -0.028 (-0.72%) | 5,448,500 |
| 31 May 2022 | CNY | 3.909 | 3.909 | 3.888 | 3.898 | 3.898 | -0.011 (-0.28%) | 4,782,090 |
| 30 May 2022 | CNY | 3.941 | 3.941 | 3.905 | 3.909 | 3.909 | -0.032 (-0.81%) | 6,056,800 |
| 27 May 2022 | CNY | 3.927 | 3.941 | 3.927 | 3.941 | 3.941 | +0.019 (+0.48%) | 4,825,970 |
| 26 May 2022 | CNY | 3.911 | 3.926 | 3.911 | 3.922 | 3.922 | +0.012 (+0.31%) | 5,726,100 |
| 25 May 2022 | CNY | 3.903 | 3.919 | 3.903 | 3.91 | 3.91 | +0.007 (+0.18%) | 5,662,650 |
| 24 May 2022 | CNY | 3.888 | 3.909 | 3.888 | 3.903 | 3.903 | +0.007 (+0.18%) | 3,299,500 |
| 23 May 2022 | CNY | 3.9 | 3.911 | 3.895 | 3.896 | 3.896 | +0.001 (+0.03%) | 6,783,700 |
| 20 May 2022 | CNY | 3.889 | 3.902 | 3.889 | 3.895 | 3.895 | +0.021 (+0.54%) | 4,880,100 |
| 19 May 2022 | CNY | 3.862 | 3.879 | 3.862 | 3.874 | 3.874 | +0.016 (+0.41%) | 6,206,700 |
| 18 May 2022 | CNY | 3.9 | 3.9 | 3.852 | 3.858 | 3.858 | -0.042 (-1.08%) | 5,807,100 |
| 17 May 2022 | CNY | 3.889 | 3.903 | 3.889 | 3.9 | 3.9 | +0.024 (+0.62%) | 6,178,700 |
| 16 May 2022 | CNY | 3.885 | 3.885 | 3.872 | 3.876 | 3.876 | -0.036 (-0.92%) | 5,242,500 |
| 13 May 2022 | CNY | 3.909 | 3.922 | 3.909 | 3.912 | 3.912 | -0.039 (-0.99%) | 7,538,800 |
| 12 May 2022 | CNY | 3.936 | 3.958 | 3.936 | 3.951 | 3.951 | +0.041 (+1.05%) | 6,263,100 |
| 11 May 2022 | CNY | 3.895 | 3.913 | 3.892 | 3.91 | 3.91 | -0.025 (-0.64%) | 5,511,740 |
| 10 May 2022 | CNY | 3.96 | 3.96 | 3.931 | 3.935 | 3.935 | -0.025 (-0.63%) | 4,369,500 |
| 9 May 2022 | CNY | 3.948 | 3.967 | 3.948 | 3.96 | 3.96 | +0.018 (+0.46%) | 6,134,400 |
| 6 May 2022 | CNY | 3.956 | 3.956 | 3.928 | 3.942 | 3.942 | -0.014 (-0.35%) | 5,703,000 |
| 5 May 2022 | CNY | 3.967 | 3.967 | 3.946 | 3.956 | 3.956 | -0.007 (-0.18%) | 3,075,400 |
| 29 Apr 2022 | CNY | 3.943 | 3.976 | 3.943 | 3.963 | 3.963 | +0.054 (+1.38%) | 5,778,160 |
| 28 Apr 2022 | CNY | 3.871 | 3.91 | 3.871 | 3.909 | 3.909 | -0.009 (-0.23%) | 7,808,640 |
| 27 Apr 2022 | CNY | 3.913 | 3.927 | 3.913 | 3.918 | 3.918 | -0.004 (-0.10%) | 3,988,400 |
| 26 Apr 2022 | CNY | 3.921 | 3.924 | 3.916 | 3.922 | 3.922 | -0.031 (-0.78%) | 660,950 |
| 25 Apr 2022 | CNY | 3.94 | 3.976 | 3.94 | 3.953 | 3.953 | -0.024 (-0.60%) | 6,499,500 |
| 22 Apr 2022 | CNY | 3.964 | 3.979 | 3.964 | 3.977 | 3.977 | +0.018 (+0.45%) | 2,816,050 |
| 21 Apr 2022 | CNY | 3.928 | 3.959 | 3.928 | 3.959 | 3.959 | +0.048 (+1.23%) | 3,418,580 |
