| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2022 | CNY | 3.915 | 3.915 | 3.886 | 3.891 | 3.891 | -0.026 (-0.66%) | 2,295,700 |
| 31 May 2022 | CNY | 3.921 | 3.921 | 3.908 | 3.917 | 3.917 | -0.009 (-0.23%) | 1,064,900 |
| 30 May 2022 | CNY | 3.964 | 3.964 | 3.922 | 3.926 | 3.926 | -0.033 (-0.83%) | 2,664,900 |
| 27 May 2022 | CNY | 3.95 | 3.96 | 3.944 | 3.959 | 3.959 | +0.017 (+0.43%) | 3,939,300 |
| 26 May 2022 | CNY | 3.93 | 3.942 | 3.93 | 3.942 | 3.942 | +0.015 (+0.38%) | 1,337,800 |
| 25 May 2022 | CNY | 3.925 | 3.936 | 3.925 | 3.927 | 3.927 | +0.006 (+0.15%) | 773,057 |
| 24 May 2022 | CNY | 3.915 | 3.924 | 3.908 | 3.921 | 3.921 | +0.007 (+0.18%) | 994,648 |
| 23 May 2022 | CNY | 3.911 | 3.93 | 3.911 | 3.914 | 3.914 | 0.0 (0.0%) | 2,049,300 |
| 20 May 2022 | CNY | 3.92 | 3.921 | 3.909 | 3.914 | 3.914 | +0.024 (+0.62%) | 1,743,171 |
| 19 May 2022 | CNY | 3.875 | 3.897 | 3.875 | 3.89 | 3.89 | +0.017 (+0.44%) | 883,300 |
| 18 May 2022 | CNY | 3.862 | 3.881 | 3.862 | 3.873 | 3.873 | -0.04 (-1.02%) | 1,727,900 |
| 17 May 2022 | CNY | 3.902 | 3.918 | 3.902 | 3.913 | 3.913 | +0.023 (+0.59%) | 2,161,600 |
| 16 May 2022 | CNY | 3.923 | 3.923 | 3.886 | 3.89 | 3.89 | -0.038 (-0.97%) | 1,897,300 |
| 13 May 2022 | CNY | 3.956 | 3.961 | 3.927 | 3.928 | 3.928 | -0.044 (-1.11%) | 1,990,371 |
| 12 May 2022 | CNY | 3.958 | 3.974 | 3.951 | 3.972 | 3.972 | +0.041 (+1.04%) | 2,523,800 |
| 11 May 2022 | CNY | 3.946 | 3.946 | 3.909 | 3.931 | 3.931 | -0.02 (-0.51%) | 2,002,700 |
| 10 May 2022 | CNY | 3.974 | 3.974 | 3.948 | 3.951 | 3.951 | -0.028 (-0.70%) | 3,818,322 |
| 9 May 2022 | CNY | 3.965 | 3.986 | 3.965 | 3.979 | 3.979 | +0.015 (+0.38%) | 1,399,353 |
| 6 May 2022 | CNY | 3.973 | 3.973 | 3.945 | 3.964 | 3.964 | -0.009 (-0.23%) | 3,012,071 |
| 5 May 2022 | CNY | 3.984 | 3.984 | 3.965 | 3.973 | 3.973 | -0.011 (-0.28%) | 1,658,800 |
| 29 Apr 2022 | CNY | 3.985 | 3.996 | 3.98 | 3.984 | 3.984 | +0.051 (+1.30%) | 3,932,763 |
| 28 Apr 2022 | CNY | 3.924 | 3.934 | 3.905 | 3.933 | 3.933 | 0.0 (0.0%) | 4,649,500 |
| 27 Apr 2022 | CNY | 3.942 | 3.986 | 3.933 | 3.933 | 3.933 | -0.004 (-0.10%) | 1,169,800 |
| 26 Apr 2022 | CNY | 3.969 | 3.969 | 3.928 | 3.937 | 3.937 | -0.032 (-0.81%) | 2,165,514 |
| 25 Apr 2022 | CNY | 3.987 | 3.987 | 3.961 | 3.969 | 3.969 | -0.023 (-0.58%) | 3,250,188 |
| 22 Apr 2022 | CNY | 3.977 | 3.995 | 3.977 | 3.992 | 3.992 | +0.014 (+0.35%) | 2,018,636 |
| 21 Apr 2022 | CNY | 3.937 | 3.978 | 3.937 | 3.978 | 3.978 | +0.052 (+1.32%) | 1,354,616 |
| 20 Apr 2022 | CNY | 3.972 | 3.972 | 3.924 | 3.926 | 3.926 | -0.051 (-1.28%) | 2,268,116 |
| 19 Apr 2022 | CNY | 4.009 | 4.009 | 3.976 | 3.977 | 3.977 | -0.032 (-0.80%) | 1,085,500 |
| 18 Apr 2022 | CNY | 4.007 | 4.01 | 3.997 | 4.009 | 4.009 | +0.024 (+0.60%) | 3,307,090 |
