| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2022 | CNY | 5.43 | 5.24 | 5.4 | 5.3 | 5.3 | +0.03 (+0.57%) | 265,789,750 |
| 25 May 2022 | CNY | 5.27 | 4.75 | 4.78 | 5.27 | 5.27 | +0.48 (+10.02%) | 175,483,090 |
| 24 May 2022 | CNY | 5.13 | 4.79 | 5.04 | 4.79 | 4.79 | -0.25 (-4.96%) | 127,957,540 |
| 23 May 2022 | CNY | 5.08 | 4.91 | 5 | 5.04 | 5.04 | -0.12 (-2.33%) | 146,396,150 |
| 20 May 2022 | CNY | 5.28 | 4.88 | 4.96 | 5.16 | 5.16 | +0.24 (+4.88%) | 210,803,840 |
| 19 May 2022 | CNY | 5.01 | 4.46 | 4.5 | 4.92 | 4.92 | +0.31 (+6.72%) | 181,987,820 |
| 18 May 2022 | CNY | 4.71 | 4.6 | 4.65 | 4.61 | 4.61 | -0.11 (-2.33%) | 61,028,130 |
| 17 May 2022 | CNY | 4.72 | 4.48 | 4.6 | 4.72 | 4.72 | +0.07 (+1.51%) | 94,200,230 |
| 16 May 2022 | CNY | 4.78 | 4.58 | 4.75 | 4.65 | 4.65 | -0.11 (-2.31%) | 93,255,290 |
| 13 May 2022 | CNY | 4.98 | 4.69 | 4.95 | 4.76 | 4.76 | -0.13 (-2.66%) | 135,939,640 |
| 12 May 2022 | CNY | 5.03 | 4.62 | 4.65 | 4.89 | 4.89 | +0.19 (+4.04%) | 178,119,960 |
| 11 May 2022 | CNY | 4.9 | 4.65 | 4.66 | 4.7 | 4.7 | 0.0 (0.0%) | 129,101,260 |
| 10 May 2022 | CNY | 4.73 | 4.4 | 4.47 | 4.7 | 4.7 | +0.14 (+3.07%) | 110,653,770 |
| 9 May 2022 | CNY | 4.64 | 4.44 | 4.49 | 4.56 | 4.56 | +0.06 (+1.33%) | 64,181,700 |
| 6 May 2022 | CNY | 4.65 | 4.47 | 4.58 | 4.5 | 4.5 | -0.28 (-5.86%) | 109,820,860 |
| 5 May 2022 | CNY | 4.88 | 4.36 | 4.41 | 4.78 | 4.78 | +0.3 (+6.70%) | 132,252,400 |
| 29 Apr 2022 | CNY | 4.56 | 4.23 | 4.25 | 4.48 | 4.48 | +0.24 (+5.66%) | 133,610,410 |
| 28 Apr 2022 | CNY | 4.46 | 4.21 | 4.28 | 4.24 | 4.24 | -0.06 (-1.40%) | 116,264,470 |
| 27 Apr 2022 | CNY | 4.32 | 3.93 | 4.04 | 4.3 | 4.3 | +0.26 (+6.44%) | 128,889,390 |
| 26 Apr 2022 | CNY | 4.4 | 4 | 4.35 | 4.04 | 4.04 | -0.32 (-7.34%) | 134,831,480 |
| 25 Apr 2022 | CNY | 4.72 | 4.36 | 4.68 | 4.36 | 4.36 | -0.48 (-9.92%) | 120,843,520 |
| 22 Apr 2022 | CNY | 4.92 | 4.66 | 4.7 | 4.84 | 4.84 | +0.09 (+1.89%) | 95,732,930 |
| 21 Apr 2022 | CNY | 5.2 | 4.73 | 5.19 | 4.75 | 4.75 | -0.44 (-8.48%) | 161,873,410 |
| 20 Apr 2022 | CNY | 5.41 | 5.11 | 5.18 | 5.19 | 5.19 | +0.07 (+1.37%) | 144,695,150 |
| 19 Apr 2022 | CNY | 5.25 | 5.04 | 5.12 | 5.12 | 5.12 | -0.02 (-0.39%) | 71,351,380 |
| 18 Apr 2022 | CNY | 5.17 | 4.92 | 5.05 | 5.14 | 5.14 | +0.01 (+0.19%) | 97,346,740 |
| 15 Apr 2022 | CNY | 5.35 | 5 | 5.24 | 5.13 | 5.13 | -0.15 (-2.84%) | 105,512,580 |
| 14 Apr 2022 | CNY | 5.35 | 5.19 | 5.35 | 5.28 | 5.28 | +0.01 (+0.19%) | 77,267,830 |
| 13 Apr 2022 | CNY | 5.44 | 5.19 | 5.33 | 5.27 | 5.27 | -0.14 (-2.59%) | 105,215,620 |
| 12 Apr 2022 | CNY | 5.45 | 5.27 | 5.31 | 5.41 | 5.41 | +0.02 (+0.37%) | 93,482,070 |
