| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 5.15 | 5.23 | 5.14 | 5.18 | 5.18 | +0.03 (+0.58%) | 28,984,272 |
| 19 May 2022 | CNY | 5.07 | 5.17 | 5.03 | 5.15 | 5.15 | -0.03 (-0.58%) | 30,624,508 |
| 18 May 2022 | CNY | 5.19 | 5.29 | 5.14 | 5.18 | 5.18 | +0.01 (+0.19%) | 33,558,518 |
| 17 May 2022 | CNY | 5.25 | 5.31 | 5.13 | 5.17 | 5.17 | -0.12 (-2.27%) | 33,262,144 |
| 16 May 2022 | CNY | 5.25 | 5.34 | 5.21 | 5.29 | 5.29 | 0.0 (0.0%) | 43,193,649 |
| 13 May 2022 | CNY | 5.19 | 5.32 | 5.17 | 5.29 | 5.29 | +0.13 (+2.52%) | 37,582,874 |
| 12 May 2022 | CNY | 5.19 | 5.26 | 5.11 | 5.16 | 5.16 | -0.08 (-1.53%) | 38,784,602 |
| 11 May 2022 | CNY | 5.12 | 5.39 | 5.12 | 5.24 | 5.24 | +0.14 (+2.75%) | 68,860,083 |
| 10 May 2022 | CNY | 4.96 | 5.14 | 4.9 | 5.1 | 5.1 | +0.06 (+1.19%) | 51,308,885 |
| 9 May 2022 | CNY | 4.95 | 5.07 | 4.91 | 5.04 | 5.04 | +0.08 (+1.61%) | 31,849,468 |
| 6 May 2022 | CNY | 4.93 | 5.02 | 4.88 | 4.96 | 4.96 | -0.08 (-1.59%) | 34,544,874 |
| 5 May 2022 | CNY | 5.06 | 5.14 | 5.02 | 5.04 | 5.04 | -0.07 (-1.37%) | 46,545,646 |
| 29 Apr 2022 | CNY | 4.83 | 5.12 | 4.76 | 5.11 | 5.11 | +0.29 (+6.02%) | 60,594,193 |
| 28 Apr 2022 | CNY | 4.76 | 4.93 | 4.67 | 4.82 | 4.82 | +0.08 (+1.69%) | 52,350,527 |
| 27 Apr 2022 | CNY | 4.6 | 4.77 | 4.53 | 4.74 | 4.74 | +0.05 (+1.07%) | 52,276,918 |
| 26 Apr 2022 | CNY | 4.83 | 4.91 | 4.67 | 4.69 | 4.69 | -0.08 (-1.68%) | 48,903,091 |
| 25 Apr 2022 | CNY | 5.1 | 5.13 | 4.76 | 4.77 | 4.77 | -0.43 (-8.27%) | 57,809,354 |
| 22 Apr 2022 | CNY | 5.09 | 5.28 | 5.03 | 5.2 | 5.2 | +0.08 (+1.56%) | 42,857,782 |
| 21 Apr 2022 | CNY | 5.33 | 5.35 | 5.1 | 5.12 | 5.12 | -0.24 (-4.48%) | 54,401,934 |
| 20 Apr 2022 | CNY | 5.45 | 5.53 | 5.32 | 5.36 | 5.36 | -0.12 (-2.19%) | 51,413,704 |
| 19 Apr 2022 | CNY | 5.49 | 5.53 | 5.42 | 5.48 | 5.48 | -0.07 (-1.26%) | 48,623,938 |
| 18 Apr 2022 | CNY | 5.41 | 5.64 | 5.33 | 5.55 | 5.55 | +0.01 (+0.18%) | 63,629,943 |
| 15 Apr 2022 | CNY | 5.48 | 5.64 | 5.44 | 5.54 | 5.54 | +0.08 (+1.47%) | 76,228,864 |
| 14 Apr 2022 | CNY | 5.44 | 5.51 | 5.36 | 5.46 | 5.46 | -0.07 (-1.27%) | 68,376,811 |
| 13 Apr 2022 | CNY | 5.62 | 5.73 | 5.48 | 5.53 | 5.53 | -0.08 (-1.43%) | 99,460,582 |
| 12 Apr 2022 | CNY | 5.17 | 5.74 | 5.16 | 5.61 | 5.61 | +0.39 (+7.47%) | 131,116,750 |
| 11 Apr 2022 | CNY | 5.33 | 5.42 | 5.19 | 5.22 | 5.22 | -0.08 (-1.51%) | 72,131,824 |
| 8 Apr 2022 | CNY | 5.3 | 5.35 | 5.12 | 5.3 | 5.3 | -0.01 (-0.19%) | 76,498,764 |
| 7 Apr 2022 | CNY | 5.4 | 5.49 | 5.3 | 5.31 | 5.31 | -0.16 (-2.93%) | 82,213,842 |
| 6 Apr 2022 | CNY | 5.14 | 5.54 | 5.14 | 5.47 | 5.47 | +0.27 (+5.19%) | 146,903,255 |
