| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 5.26 | 5.34 | 5.26 | 5.3 | 5.3 | +0.02 (+0.38%) | 4,846,856 |
| 19 May 2022 | CNY | 5.24 | 5.32 | 5.21 | 5.28 | 5.28 | -0.01 (-0.19%) | 4,444,880 |
| 18 May 2022 | CNY | 5.23 | 5.34 | 5.17 | 5.29 | 5.29 | +0.05 (+0.95%) | 5,199,469 |
| 17 May 2022 | CNY | 5.29 | 5.33 | 5.21 | 5.24 | 5.24 | -0.05 (-0.95%) | 5,023,645 |
| 16 May 2022 | CNY | 5.29 | 5.33 | 5.25 | 5.29 | 5.29 | 0.0 (0.0%) | 4,102,900 |
| 13 May 2022 | CNY | 5.25 | 5.35 | 5.23 | 5.29 | 5.29 | +0.03 (+0.57%) | 6,273,625 |
| 12 May 2022 | CNY | 5.13 | 5.26 | 5.11 | 5.26 | 5.26 | +0.11 (+2.14%) | 7,835,222 |
| 11 May 2022 | CNY | 5.17 | 5.23 | 5.12 | 5.15 | 5.15 | -0.03 (-0.58%) | 7,015,567 |
| 10 May 2022 | CNY | 5.13 | 5.2 | 5.08 | 5.18 | 5.18 | +0.02 (+0.39%) | 6,339,685 |
| 9 May 2022 | CNY | 5.05 | 5.19 | 5.05 | 5.16 | 5.16 | +0.08 (+1.57%) | 6,555,990 |
| 6 May 2022 | CNY | 5.07 | 5.18 | 5.05 | 5.08 | 5.08 | -0.06 (-1.17%) | 6,329,474 |
| 5 May 2022 | CNY | 5.1 | 5.2 | 5.05 | 5.14 | 5.14 | +0.04 (+0.78%) | 9,217,861 |
| 29 Apr 2022 | CNY | 4.98 | 5.13 | 4.97 | 5.1 | 5.1 | +0.1 (+2%) | 10,200,410 |
| 28 Apr 2022 | CNY | 4.95 | 5.1 | 4.91 | 5 | 5 | -0.01 (-0.20%) | 8,406,995 |
| 27 Apr 2022 | CNY | 5.06 | 5.08 | 4.71 | 5.01 | 5.01 | -0.02 (-0.40%) | 13,847,489 |
| 26 Apr 2022 | CNY | 5.36 | 5.38 | 5.03 | 5.03 | 5.03 | -0.33 (-6.16%) | 12,398,887 |
| 25 Apr 2022 | CNY | 5.5 | 5.61 | 5.34 | 5.36 | 5.36 | -0.2 (-3.60%) | 16,181,214 |
| 22 Apr 2022 | CNY | 5.43 | 5.62 | 5.28 | 5.56 | 5.56 | +0.15 (+2.77%) | 22,978,700 |
| 21 Apr 2022 | CNY | 5.43 | 5.54 | 5.3 | 5.41 | 5.41 | +0.16 (+3.05%) | 20,348,298 |
| 20 Apr 2022 | CNY | 5.25 | 5.29 | 5.21 | 5.25 | 5.25 | +0.01 (+0.19%) | 3,467,891 |
| 19 Apr 2022 | CNY | 5.17 | 5.24 | 5.17 | 5.24 | 5.24 | +0.05 (+0.96%) | 2,916,586 |
| 18 Apr 2022 | CNY | 5.16 | 5.21 | 5.12 | 5.19 | 5.19 | 0.0 (0.0%) | 2,972,435 |
| 15 Apr 2022 | CNY | 5.24 | 5.25 | 5.18 | 5.19 | 5.19 | -0.09 (-1.70%) | 4,461,240 |
| 14 Apr 2022 | CNY | 5.21 | 5.29 | 5.21 | 5.28 | 5.28 | +0.06 (+1.15%) | 2,886,125 |
| 13 Apr 2022 | CNY | 5.24 | 5.26 | 5.21 | 5.22 | 5.22 | -0.07 (-1.32%) | 2,854,355 |
| 12 Apr 2022 | CNY | 5.26 | 5.29 | 5.16 | 5.29 | 5.29 | 0.0 (0.0%) | 4,543,545 |
| 11 Apr 2022 | CNY | 5.38 | 5.38 | 5.24 | 5.29 | 5.29 | -0.08 (-1.49%) | 4,328,720 |
| 8 Apr 2022 | CNY | 5.33 | 5.4 | 5.3 | 5.37 | 5.37 | +0.04 (+0.75%) | 4,748,985 |
| 7 Apr 2022 | CNY | 5.47 | 5.47 | 5.31 | 5.33 | 5.33 | -0.14 (-2.56%) | 5,803,133 |
| 6 Apr 2022 | CNY | 5.41 | 5.48 | 5.41 | 5.47 | 5.47 | +0.01 (+0.18%) | 7,726,887 |
