| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 4.55 | 4.64 | 4.54 | 4.59 | 4.59 | +0.04 (+0.88%) | 4,070,700 |
| 19 May 2022 | CNY | 4.43 | 4.56 | 4.4 | 4.55 | 4.55 | +0.06 (+1.34%) | 3,555,109 |
| 18 May 2022 | CNY | 4.41 | 4.54 | 4.41 | 4.49 | 4.49 | +0.06 (+1.35%) | 3,714,700 |
| 17 May 2022 | CNY | 4.54 | 4.54 | 4.37 | 4.43 | 4.43 | -0.06 (-1.34%) | 5,078,333 |
| 16 May 2022 | CNY | 4.42 | 4.57 | 4.41 | 4.49 | 4.49 | +0.07 (+1.58%) | 7,126,200 |
| 13 May 2022 | CNY | 4.42 | 4.46 | 4.35 | 4.42 | 4.42 | +0.04 (+0.91%) | 4,323,751 |
| 12 May 2022 | CNY | 4.36 | 4.44 | 4.31 | 4.38 | 4.38 | +0.06 (+1.39%) | 5,614,848 |
| 11 May 2022 | CNY | 4.27 | 4.38 | 4.26 | 4.32 | 4.32 | +0.06 (+1.41%) | 7,754,809 |
| 10 May 2022 | CNY | 4.29 | 4.29 | 4.17 | 4.26 | 4.26 | -0.04 (-0.93%) | 6,093,388 |
| 9 May 2022 | CNY | 4.18 | 4.3 | 4.18 | 4.3 | 4.3 | +0.1 (+2.38%) | 5,455,587 |
| 6 May 2022 | CNY | 4.12 | 4.24 | 4.05 | 4.2 | 4.2 | +0.05 (+1.20%) | 8,388,570 |
| 5 May 2022 | CNY | 4.16 | 4.22 | 4.1 | 4.15 | 4.15 | +0.03 (+0.73%) | 10,741,678 |
| 29 Apr 2022 | CNY | 4.02 | 4.23 | 3.98 | 4.12 | 4.12 | +0.11 (+2.74%) | 14,354,616 |
| 28 Apr 2022 | CNY | 4.12 | 4.17 | 3.95 | 4.01 | 4.01 | -0.24 (-5.65%) | 13,035,710 |
| 27 Apr 2022 | CNY | 4.12 | 4.31 | 4.12 | 4.25 | 4.25 | -0.33 (-7.21%) | 26,698,542 |
| 26 Apr 2022 | CNY | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.51 (-10.02%) | 3,893,800 |
| 25 Apr 2022 | CNY | 5.09 | 5.2 | 5.09 | 5.09 | 5.09 | -0.57 (-10.07%) | 6,129,100 |
| 22 Apr 2022 | CNY | 5.5 | 6 | 5.48 | 5.66 | 5.66 | +0.2 (+3.66%) | 42,572,316 |
| 21 Apr 2022 | CNY | 4.93 | 5.46 | 4.87 | 5.46 | 5.46 | +0.5 (+10.08%) | 24,226,974 |
| 20 Apr 2022 | CNY | 4.99 | 5.09 | 4.93 | 4.96 | 4.96 | -0.03 (-0.60%) | 2,420,201 |
| 19 Apr 2022 | CNY | 4.89 | 5 | 4.86 | 4.99 | 4.99 | +0.1 (+2.04%) | 2,394,638 |
| 18 Apr 2022 | CNY | 4.88 | 4.93 | 4.74 | 4.89 | 4.89 | +0.01 (+0.20%) | 2,126,900 |
| 15 Apr 2022 | CNY | 5.01 | 5.03 | 4.86 | 4.88 | 4.88 | -0.14 (-2.79%) | 3,133,400 |
| 14 Apr 2022 | CNY | 5.01 | 5.08 | 5 | 5.02 | 5.02 | +0.02 (+0.40%) | 2,074,900 |
| 13 Apr 2022 | CNY | 5.13 | 5.13 | 4.99 | 5 | 5 | -0.13 (-2.53%) | 2,392,700 |
| 12 Apr 2022 | CNY | 4.91 | 5.13 | 4.91 | 5.13 | 5.13 | +0.18 (+3.64%) | 2,527,200 |
| 11 Apr 2022 | CNY | 5.08 | 5.11 | 4.91 | 4.95 | 4.95 | -0.12 (-2.37%) | 2,607,100 |
| 8 Apr 2022 | CNY | 5.12 | 5.15 | 4.99 | 5.07 | 5.07 | -0.04 (-0.78%) | 3,909,600 |
| 7 Apr 2022 | CNY | 5.23 | 5.28 | 5.08 | 5.11 | 5.11 | -0.13 (-2.48%) | 3,960,000 |
| 6 Apr 2022 | CNY | 5.14 | 5.26 | 5.11 | 5.24 | 5.24 | +0.15 (+2.95%) | 4,910,300 |
