| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2022 | CNY | 4.52 | 4.44 | 4.44 | 4.5 | 4.5 | +0.06 (+1.35%) | 17,196,400 |
| 24 May 2022 | CNY | 4.64 | 4.44 | 4.61 | 4.44 | 4.44 | -0.17 (-3.69%) | 27,604,560 |
| 23 May 2022 | CNY | 4.65 | 4.55 | 4.64 | 4.61 | 4.61 | -0.04 (-0.86%) | 27,111,820 |
| 20 May 2022 | CNY | 4.71 | 4.61 | 4.67 | 4.65 | 4.65 | -0.02 (-0.43%) | 31,484,920 |
| 19 May 2022 | CNY | 4.69 | 4.48 | 4.49 | 4.67 | 4.67 | +0.1 (+2.19%) | 41,338,570 |
| 18 May 2022 | CNY | 4.66 | 4.56 | 4.62 | 4.57 | 4.57 | -0.08 (-1.72%) | 29,400,010 |
| 17 May 2022 | CNY | 4.8 | 4.57 | 4.75 | 4.65 | 4.65 | -0.17 (-3.53%) | 45,404,360 |
| 16 May 2022 | CNY | 4.92 | 4.71 | 4.88 | 4.82 | 4.82 | +0.08 (+1.69%) | 68,010,420 |
| 13 May 2022 | CNY | 4.74 | 4.47 | 4.53 | 4.74 | 4.74 | +0.2 (+4.41%) | 58,066,180 |
| 12 May 2022 | CNY | 4.63 | 4.47 | 4.6 | 4.54 | 4.54 | -0.08 (-1.73%) | 37,895,980 |
| 11 May 2022 | CNY | 4.74 | 4.56 | 4.66 | 4.62 | 4.62 | -0.04 (-0.86%) | 58,544,430 |
| 10 May 2022 | CNY | 4.69 | 4.46 | 4.46 | 4.66 | 4.66 | +0.12 (+2.64%) | 53,205,850 |
| 9 May 2022 | CNY | 4.63 | 4.4 | 4.4 | 4.54 | 4.54 | +0.09 (+2.02%) | 53,339,510 |
| 6 May 2022 | CNY | 4.59 | 4.37 | 4.48 | 4.45 | 4.45 | -0.13 (-2.84%) | 81,388,580 |
| 5 May 2022 | CNY | 4.58 | 4.26 | 4.3 | 4.58 | 4.58 | +0.42 (+10.10%) | 97,947,270 |
| 29 Apr 2022 | CNY | 4.19 | 3.96 | 3.98 | 4.16 | 4.16 | +0.15 (+3.74%) | 53,455,820 |
| 28 Apr 2022 | CNY | 4.03 | 3.85 | 3.88 | 4.01 | 4.01 | +0.13 (+3.35%) | 50,893,970 |
| 27 Apr 2022 | CNY | 3.93 | 3.76 | 3.89 | 3.88 | 3.88 | -0.05 (-1.27%) | 50,415,490 |
| 26 Apr 2022 | CNY | 4.1 | 3.9 | 4 | 3.93 | 3.93 | -0.03 (-0.76%) | 36,921,330 |
| 25 Apr 2022 | CNY | 4.23 | 3.96 | 4.17 | 3.96 | 3.96 | -0.31 (-7.26%) | 44,916,110 |
| 22 Apr 2022 | CNY | 4.31 | 4.16 | 4.2 | 4.27 | 4.27 | +0.03 (+0.71%) | 33,858,850 |
| 21 Apr 2022 | CNY | 4.5 | 4.22 | 4.46 | 4.24 | 4.24 | -0.26 (-5.78%) | 50,952,310 |
| 20 Apr 2022 | CNY | 4.73 | 4.45 | 4.68 | 4.5 | 4.5 | -0.22 (-4.66%) | 50,241,050 |
| 19 Apr 2022 | CNY | 4.77 | 4.48 | 4.56 | 4.72 | 4.72 | +0.15 (+3.28%) | 58,236,780 |
| 18 Apr 2022 | CNY | 4.77 | 4.5 | 4.55 | 4.57 | 4.57 | -0.11 (-2.35%) | 55,586,310 |
| 15 Apr 2022 | CNY | 4.87 | 4.63 | 4.68 | 4.68 | 4.68 | -0.05 (-1.06%) | 54,854,960 |
| 14 Apr 2022 | CNY | 4.8 | 4.61 | 4.65 | 4.73 | 4.73 | +0.13 (+2.83%) | 64,467,430 |
| 13 Apr 2022 | CNY | 4.86 | 4.59 | 4.8 | 4.6 | 4.6 | -0.3 (-6.12%) | 85,251,650 |
| 12 Apr 2022 | CNY | 5.13 | 4.82 | 4.88 | 4.9 | 4.9 | -0.01 (-0.20%) | 81,398,980 |
| 11 Apr 2022 | CNY | 5.03 | 4.88 | 5 | 4.91 | 4.91 | -0.19 (-3.73%) | 84,132,910 |
