| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2022 | CNY | 6.59 | 6.01 | 6.42 | 6.06 | 6.06 | -0.34 (-5.31%) | 45,310,190 |
| 23 May 2022 | CNY | 6.56 | 6.01 | 6.14 | 6.4 | 6.4 | +0.26 (+4.23%) | 44,051,000 |
| 20 May 2022 | CNY | 6.35 | 5.81 | 5.9 | 6.14 | 6.14 | +0.12 (+1.99%) | 43,141,510 |
| 19 May 2022 | CNY | 6.29 | 5.68 | 5.69 | 6.02 | 6.02 | +0.28 (+4.88%) | 38,083,230 |
| 18 May 2022 | CNY | 5.89 | 5.6 | 5.72 | 5.74 | 5.74 | +0.11 (+1.95%) | 29,104,630 |
| 17 May 2022 | CNY | 5.85 | 5.41 | 5.41 | 5.63 | 5.63 | +0.18 (+3.30%) | 32,647,700 |
| 16 May 2022 | CNY | 5.86 | 5.43 | 5.74 | 5.45 | 5.45 | +0.02 (+0.37%) | 35,434,810 |
| 13 May 2022 | CNY | 5.43 | 4.99 | 4.99 | 5.43 | 5.43 | +0.49 (+9.92%) | 8,660,920 |
| 12 May 2022 | CNY | 4.98 | 4.85 | 4.9 | 4.94 | 4.94 | +0.01 (+0.20%) | 3,868,480 |
| 11 May 2022 | CNY | 5.1 | 4.93 | 4.93 | 4.93 | 4.93 | 0.0 (0.0%) | 5,741,540 |
| 10 May 2022 | CNY | 4.96 | 4.81 | 4.84 | 4.93 | 4.93 | +0.03 (+0.61%) | 4,157,690 |
| 9 May 2022 | CNY | 5 | 4.87 | 4.88 | 4.9 | 4.9 | -0.01 (-0.20%) | 4,038,300 |
| 6 May 2022 | CNY | 5.02 | 4.9 | 4.94 | 4.91 | 4.91 | -0.19 (-3.73%) | 6,676,590 |
| 5 May 2022 | CNY | 5.22 | 4.8 | 4.87 | 5.1 | 5.1 | +0.2 (+4.08%) | 10,813,830 |
| 29 Apr 2022 | CNY | 4.94 | 4.59 | 4.59 | 4.9 | 4.9 | +0.33 (+7.22%) | 7,968,300 |
| 28 Apr 2022 | CNY | 4.75 | 4.54 | 4.73 | 4.57 | 4.57 | -0.16 (-3.38%) | 4,908,100 |
| 27 Apr 2022 | CNY | 4.79 | 4.49 | 4.56 | 4.73 | 4.73 | +0.09 (+1.94%) | 8,018,420 |
| 26 Apr 2022 | CNY | 4.98 | 4.6 | 4.92 | 4.64 | 4.64 | -0.27 (-5.50%) | 5,950,190 |
| 25 Apr 2022 | CNY | 5.3 | 4.84 | 5.3 | 4.91 | 4.91 | -0.43 (-8.05%) | 8,581,600 |
| 22 Apr 2022 | CNY | 5.43 | 5.25 | 5.4 | 5.34 | 5.34 | -0.09 (-1.66%) | 6,372,400 |
| 21 Apr 2022 | CNY | 5.67 | 5.41 | 5.62 | 5.43 | 5.43 | -0.25 (-4.40%) | 6,381,000 |
| 20 Apr 2022 | CNY | 5.84 | 5.62 | 5.69 | 5.68 | 5.68 | +0.01 (+0.18%) | 8,363,650 |
| 19 Apr 2022 | CNY | 5.77 | 5.58 | 5.58 | 5.67 | 5.67 | +0.01 (+0.18%) | 8,101,660 |
| 18 Apr 2022 | CNY | 5.7 | 5.51 | 5.56 | 5.66 | 5.66 | +0.1 (+1.80%) | 11,278,390 |
| 15 Apr 2022 | CNY | 5.83 | 5.41 | 5.46 | 5.56 | 5.56 | -0.06 (-1.07%) | 17,580,770 |
| 14 Apr 2022 | CNY | 5.86 | 5.37 | 5.39 | 5.62 | 5.62 | +0.29 (+5.44%) | 19,010,820 |
| 13 Apr 2022 | CNY | 5.41 | 5.27 | 5.33 | 5.33 | 5.33 | -0.01 (-0.19%) | 2,921,910 |
| 12 Apr 2022 | CNY | 5.35 | 5.19 | 5.23 | 5.34 | 5.34 | +0.1 (+1.91%) | 3,136,800 |
| 11 Apr 2022 | CNY | 5.38 | 5.19 | 5.36 | 5.24 | 5.24 | -0.14 (-2.60%) | 3,325,100 |
| 8 Apr 2022 | CNY | 5.46 | 5.33 | 5.44 | 5.38 | 5.38 | -0.05 (-0.92%) | 2,822,600 |
