| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 5.25 | 5.35 | 5.16 | 5.28 | 5.28 | -0.01 (-0.19%) | 28,588,088 |
| 19 May 2022 | CNY | 5.18 | 5.4 | 5.15 | 5.29 | 5.29 | -0.02 (-0.38%) | 43,112,400 |
| 18 May 2022 | CNY | 5.35 | 5.55 | 5.17 | 5.31 | 5.31 | -0.03 (-0.56%) | 45,100,201 |
| 17 May 2022 | CNY | 5.32 | 5.43 | 5.19 | 5.34 | 5.34 | +0.02 (+0.38%) | 38,547,695 |
| 16 May 2022 | CNY | 5.24 | 5.42 | 5.16 | 5.32 | 5.32 | +0.17 (+3.30%) | 43,689,959 |
| 13 May 2022 | CNY | 5.04 | 5.25 | 4.92 | 5.15 | 5.15 | +0.07 (+1.38%) | 36,255,990 |
| 12 May 2022 | CNY | 4.84 | 5.11 | 4.82 | 5.08 | 5.08 | +0.2 (+4.10%) | 21,051,339 |
| 11 May 2022 | CNY | 5.02 | 5.14 | 4.88 | 4.88 | 4.88 | -0.18 (-3.56%) | 16,185,707 |
| 10 May 2022 | CNY | 4.81 | 5.06 | 4.75 | 5.06 | 5.06 | +0.23 (+4.76%) | 15,034,789 |
| 9 May 2022 | CNY | 4.67 | 4.89 | 4.66 | 4.83 | 4.83 | +0.16 (+3.43%) | 11,902,946 |
| 6 May 2022 | CNY | 4.66 | 4.83 | 4.6 | 4.67 | 4.67 | -0.09 (-1.89%) | 16,200,625 |
| 5 May 2022 | CNY | 4.68 | 4.79 | 4.55 | 4.76 | 4.76 | +0.26 (+5.78%) | 22,584,123 |
| 29 Apr 2022 | CNY | 4.36 | 4.51 | 4.32 | 4.5 | 4.5 | +0.14 (+3.21%) | 15,467,238 |
| 28 Apr 2022 | CNY | 4.18 | 4.4 | 4.17 | 4.36 | 4.36 | +0.13 (+3.07%) | 14,266,409 |
| 27 Apr 2022 | CNY | 4.16 | 4.24 | 4.08 | 4.23 | 4.23 | +0.11 (+2.67%) | 12,561,766 |
| 26 Apr 2022 | CNY | 4.19 | 4.33 | 4.01 | 4.12 | 4.12 | -0.02 (-0.48%) | 13,298,755 |
| 25 Apr 2022 | CNY | 4.52 | 4.55 | 4.14 | 4.14 | 4.14 | -0.46 (-10%) | 15,550,772 |
| 22 Apr 2022 | CNY | 4.66 | 4.69 | 4.51 | 4.6 | 4.6 | -0.12 (-2.54%) | 14,522,282 |
| 21 Apr 2022 | CNY | 4.92 | 4.92 | 4.59 | 4.72 | 4.72 | -0.2 (-4.07%) | 22,427,410 |
| 20 Apr 2022 | CNY | 5.14 | 5.16 | 4.88 | 4.92 | 4.92 | -0.21 (-4.09%) | 16,295,621 |
| 19 Apr 2022 | CNY | 5.01 | 5.19 | 4.94 | 5.13 | 5.13 | +0.07 (+1.38%) | 17,812,445 |
| 18 Apr 2022 | CNY | 5.13 | 5.36 | 5.01 | 5.06 | 5.06 | -0.21 (-3.98%) | 22,806,344 |
| 15 Apr 2022 | CNY | 5.08 | 5.58 | 5.06 | 5.27 | 5.27 | +0.2 (+3.94%) | 45,079,448 |
| 14 Apr 2022 | CNY | 4.97 | 5.17 | 4.87 | 5.07 | 5.07 | +0.04 (+0.80%) | 49,858,591 |
| 13 Apr 2022 | CNY | 5.07 | 5.09 | 4.78 | 5.03 | 5.03 | -0.13 (-2.52%) | 37,586,010 |
| 12 Apr 2022 | CNY | 5.3 | 5.36 | 5.1 | 5.16 | 5.16 | -0.17 (-3.19%) | 27,737,920 |
| 11 Apr 2022 | CNY | 5.51 | 5.55 | 5.16 | 5.33 | 5.33 | -0.24 (-4.31%) | 34,764,307 |
| 8 Apr 2022 | CNY | 5.56 | 5.7 | 5.35 | 5.57 | 5.57 | -0.03 (-0.54%) | 45,796,792 |
| 7 Apr 2022 | CNY | 5.98 | 6.15 | 5.59 | 5.6 | 5.6 | -0.61 (-9.82%) | 77,218,174 |
| 6 Apr 2022 | CNY | 6 | 6.49 | 5.75 | 6.21 | 6.21 | +0.31 (+5.25%) | 119,415,273 |
