| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2022 | CNY | 4.93 | 5.01 | 4.9 | 4.99 | 4.99 | +0.01 (+0.20%) | 2,656,781 |
| 18 May 2022 | CNY | 4.93 | 5.04 | 4.89 | 4.98 | 4.98 | +0.05 (+1.01%) | 3,989,100 |
| 17 May 2022 | CNY | 4.91 | 4.96 | 4.8 | 4.93 | 4.93 | +0.02 (+0.41%) | 5,156,001 |
| 16 May 2022 | CNY | 4.97 | 5.02 | 4.88 | 4.91 | 4.91 | -0.05 (-1.01%) | 4,937,602 |
| 13 May 2022 | CNY | 4.98 | 5.1 | 4.94 | 4.96 | 4.96 | +0.01 (+0.20%) | 9,277,300 |
| 12 May 2022 | CNY | 4.85 | 4.96 | 4.83 | 4.95 | 4.95 | +0.07 (+1.43%) | 3,715,200 |
| 11 May 2022 | CNY | 4.92 | 4.99 | 4.85 | 4.88 | 4.88 | -0.05 (-1.01%) | 5,231,468 |
| 10 May 2022 | CNY | 4.92 | 4.99 | 4.84 | 4.93 | 4.93 | -0.03 (-0.60%) | 4,515,800 |
| 9 May 2022 | CNY | 4.74 | 5 | 4.69 | 4.96 | 4.96 | +0.22 (+4.64%) | 5,464,900 |
| 6 May 2022 | CNY | 4.56 | 4.74 | 4.55 | 4.74 | 4.74 | +0.02 (+0.42%) | 4,691,701 |
| 5 May 2022 | CNY | 4.55 | 4.78 | 4.51 | 4.72 | 4.72 | +0.16 (+3.51%) | 6,272,936 |
| 29 Apr 2022 | CNY | 4.35 | 4.6 | 4.35 | 4.56 | 4.56 | +0.21 (+4.83%) | 6,745,300 |
| 28 Apr 2022 | CNY | 4.43 | 4.51 | 4.3 | 4.35 | 4.35 | -0.1 (-2.25%) | 5,213,900 |
| 27 Apr 2022 | CNY | 4.38 | 4.48 | 4.26 | 4.45 | 4.45 | +0.05 (+1.14%) | 5,325,400 |
| 26 Apr 2022 | CNY | 4.7 | 4.73 | 4.36 | 4.4 | 4.4 | -0.33 (-6.98%) | 6,441,900 |
| 25 Apr 2022 | CNY | 5.25 | 5.25 | 4.73 | 4.73 | 4.73 | -0.52 (-9.90%) | 10,414,100 |
| 22 Apr 2022 | CNY | 5.27 | 5.32 | 5.13 | 5.25 | 5.25 | +0.01 (+0.19%) | 4,020,300 |
| 21 Apr 2022 | CNY | 5.53 | 5.53 | 5.2 | 5.24 | 5.24 | -0.26 (-4.73%) | 6,112,702 |
| 20 Apr 2022 | CNY | 5.47 | 5.59 | 5.43 | 5.5 | 5.5 | +0.05 (+0.92%) | 6,987,769 |
| 19 Apr 2022 | CNY | 5.41 | 5.47 | 5.39 | 5.45 | 5.45 | +0.04 (+0.74%) | 4,716,981 |
| 18 Apr 2022 | CNY | 5.28 | 5.45 | 5.2 | 5.41 | 5.41 | +0.09 (+1.69%) | 6,783,381 |
| 15 Apr 2022 | CNY | 5.31 | 5.43 | 5.27 | 5.32 | 5.32 | -0.03 (-0.56%) | 7,126,320 |
| 14 Apr 2022 | CNY | 5.38 | 5.41 | 5.33 | 5.35 | 5.35 | +0.05 (+0.94%) | 3,981,200 |
| 13 Apr 2022 | CNY | 5.28 | 5.49 | 5.24 | 5.3 | 5.3 | +0.01 (+0.19%) | 8,055,200 |
| 12 Apr 2022 | CNY | 5.1 | 5.3 | 5.09 | 5.29 | 5.29 | +0.16 (+3.12%) | 4,029,600 |
| 11 Apr 2022 | CNY | 5.24 | 5.29 | 5.08 | 5.13 | 5.13 | -0.15 (-2.84%) | 5,738,203 |
| 8 Apr 2022 | CNY | 5.31 | 5.36 | 5.17 | 5.28 | 5.28 | -0.02 (-0.38%) | 4,269,600 |
| 7 Apr 2022 | CNY | 5.47 | 5.48 | 5.3 | 5.3 | 5.3 | -0.16 (-2.93%) | 4,965,500 |
| 6 Apr 2022 | CNY | 5.36 | 5.47 | 5.35 | 5.46 | 5.46 | +0.08 (+1.49%) | 5,721,801 |
| 1 Apr 2022 | CNY | 5.4 | 5.4 | 5.34 | 5.38 | 5.38 | -0.03 (-0.55%) | 4,440,002 |
