| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 3.88 | 3.95 | 3.86 | 3.94 | 3.94 | +0.05 (+1.29%) | 26,592,020 |
| 19 May 2022 | CNY | 3.76 | 3.9 | 3.75 | 3.89 | 3.89 | +0.04 (+1.04%) | 25,757,602 |
| 18 May 2022 | CNY | 3.92 | 3.92 | 3.84 | 3.85 | 3.85 | -0.09 (-2.28%) | 24,581,311 |
| 17 May 2022 | CNY | 3.97 | 3.97 | 3.85 | 3.94 | 3.94 | -0.02 (-0.51%) | 24,767,480 |
| 16 May 2022 | CNY | 3.9 | 4.04 | 3.87 | 3.96 | 3.96 | +0.11 (+2.86%) | 37,587,662 |
| 13 May 2022 | CNY | 3.81 | 3.88 | 3.78 | 3.85 | 3.85 | +0.07 (+1.85%) | 23,160,284 |
| 12 May 2022 | CNY | 3.8 | 3.85 | 3.74 | 3.78 | 3.78 | -0.04 (-1.05%) | 22,118,869 |
| 11 May 2022 | CNY | 3.74 | 3.92 | 3.74 | 3.82 | 3.82 | +0.08 (+2.14%) | 35,026,991 |
| 10 May 2022 | CNY | 3.67 | 3.74 | 3.59 | 3.74 | 3.74 | +0.01 (+0.27%) | 21,556,361 |
| 9 May 2022 | CNY | 3.73 | 3.77 | 3.69 | 3.73 | 3.73 | +0.05 (+1.36%) | 16,684,116 |
| 6 May 2022 | CNY | 3.71 | 3.78 | 3.66 | 3.68 | 3.68 | -0.13 (-3.41%) | 23,839,948 |
| 5 May 2022 | CNY | 3.7 | 3.82 | 3.67 | 3.81 | 3.81 | +0.09 (+2.42%) | 31,866,036 |
| 29 Apr 2022 | CNY | 3.55 | 3.73 | 3.55 | 3.72 | 3.72 | +0.07 (+1.92%) | 35,327,229 |
| 28 Apr 2022 | CNY | 3.68 | 3.75 | 3.55 | 3.65 | 3.65 | -0.06 (-1.62%) | 32,666,428 |
| 27 Apr 2022 | CNY | 3.49 | 3.73 | 3.39 | 3.71 | 3.71 | +0.17 (+4.80%) | 45,836,444 |
| 26 Apr 2022 | CNY | 3.75 | 3.77 | 3.48 | 3.54 | 3.54 | -0.14 (-3.80%) | 40,081,087 |
| 25 Apr 2022 | CNY | 3.96 | 4.03 | 3.67 | 3.68 | 3.68 | -0.4 (-9.80%) | 57,750,916 |
| 22 Apr 2022 | CNY | 4.13 | 4.2 | 4.01 | 4.08 | 4.08 | -0.08 (-1.92%) | 37,191,050 |
| 21 Apr 2022 | CNY | 4.42 | 4.46 | 4.15 | 4.16 | 4.16 | -0.33 (-7.35%) | 66,947,180 |
| 20 Apr 2022 | CNY | 4.77 | 4.82 | 4.41 | 4.49 | 4.49 | -0.36 (-7.42%) | 83,929,263 |
| 19 Apr 2022 | CNY | 4.65 | 4.91 | 4.62 | 4.85 | 4.85 | +0.08 (+1.68%) | 71,583,683 |
| 18 Apr 2022 | CNY | 5.23 | 5.23 | 4.68 | 4.77 | 4.77 | -0.43 (-8.27%) | 130,298,968 |
| 15 Apr 2022 | CNY | 5.12 | 5.39 | 5.06 | 5.2 | 5.2 | +0.05 (+0.97%) | 125,586,686 |
| 14 Apr 2022 | CNY | 4.98 | 5.24 | 4.9 | 5.15 | 5.15 | +0.17 (+3.41%) | 104,388,724 |
| 13 Apr 2022 | CNY | 4.71 | 5.21 | 4.67 | 4.98 | 4.98 | +0.24 (+5.06%) | 136,013,319 |
| 12 Apr 2022 | CNY | 4.75 | 4.77 | 4.51 | 4.74 | 4.74 | -0.04 (-0.84%) | 50,830,327 |
| 11 Apr 2022 | CNY | 4.71 | 4.85 | 4.66 | 4.78 | 4.78 | +0.02 (+0.42%) | 67,254,094 |
| 8 Apr 2022 | CNY | 4.62 | 4.88 | 4.56 | 4.76 | 4.76 | +0.2 (+4.39%) | 78,165,887 |
| 7 Apr 2022 | CNY | 4.64 | 4.68 | 4.56 | 4.56 | 4.56 | -0.13 (-2.77%) | 31,327,930 |
| 6 Apr 2022 | CNY | 4.6 | 4.71 | 4.51 | 4.69 | 4.69 | +0.08 (+1.74%) | 41,353,324 |
