| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 4.13 | 4.2 | 4.13 | 4.2 | 4.2 | +0.08 (+1.94%) | 10,953,521 |
| 19 May 2022 | CNY | 4.1 | 4.13 | 4.07 | 4.12 | 4.12 | -0.02 (-0.48%) | 7,139,733 |
| 18 May 2022 | CNY | 4.16 | 4.17 | 4.12 | 4.14 | 4.14 | -0.03 (-0.72%) | 7,177,800 |
| 17 May 2022 | CNY | 4.22 | 4.23 | 4.12 | 4.17 | 4.17 | -0.04 (-0.95%) | 9,814,794 |
| 16 May 2022 | CNY | 4.17 | 4.22 | 4.13 | 4.21 | 4.21 | +0.06 (+1.45%) | 17,152,560 |
| 13 May 2022 | CNY | 4.17 | 4.2 | 4.11 | 4.15 | 4.15 | +0.02 (+0.48%) | 11,889,455 |
| 12 May 2022 | CNY | 4.14 | 4.15 | 4.07 | 4.13 | 4.13 | -0.02 (-0.48%) | 12,324,801 |
| 11 May 2022 | CNY | 4.17 | 4.24 | 4.14 | 4.15 | 4.15 | -0.01 (-0.24%) | 18,016,396 |
| 10 May 2022 | CNY | 4.12 | 4.17 | 4.05 | 4.16 | 4.16 | -0.01 (-0.24%) | 11,947,533 |
| 9 May 2022 | CNY | 4.13 | 4.18 | 4.07 | 4.17 | 4.17 | +0.05 (+1.21%) | 13,448,120 |
| 6 May 2022 | CNY | 4.23 | 4.24 | 4.05 | 4.12 | 4.12 | -0.19 (-4.41%) | 25,164,008 |
| 5 May 2022 | CNY | 4.25 | 4.41 | 4.24 | 4.31 | 4.31 | -0.11 (-2.49%) | 28,288,667 |
| 29 Apr 2022 | CNY | 4.3 | 4.46 | 4.25 | 4.42 | 4.42 | -0.22 (-4.74%) | 46,698,131 |
| 28 Apr 2022 | CNY | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.51 (-9.90%) | 5,903,800 |
| 27 Apr 2022 | CNY | 4.95 | 5.18 | 4.85 | 5.15 | 5.15 | +0.12 (+2.39%) | 15,560,774 |
| 26 Apr 2022 | CNY | 5.13 | 5.23 | 4.98 | 5.03 | 5.03 | -0.13 (-2.52%) | 15,181,818 |
| 25 Apr 2022 | CNY | 5.44 | 5.44 | 5.1 | 5.16 | 5.16 | -0.38 (-6.86%) | 15,386,932 |
| 22 Apr 2022 | CNY | 5.53 | 5.59 | 5.36 | 5.54 | 5.54 | +0.06 (+1.09%) | 15,867,298 |
| 21 Apr 2022 | CNY | 5.74 | 5.74 | 5.38 | 5.48 | 5.48 | -0.26 (-4.53%) | 20,966,031 |
| 20 Apr 2022 | CNY | 5.85 | 5.95 | 5.6 | 5.74 | 5.74 | -0.15 (-2.55%) | 19,960,621 |
| 19 Apr 2022 | CNY | 5.78 | 5.96 | 5.78 | 5.89 | 5.89 | +0.07 (+1.20%) | 15,602,291 |
| 18 Apr 2022 | CNY | 5.92 | 6 | 5.8 | 5.82 | 5.82 | -0.13 (-2.18%) | 17,097,095 |
| 15 Apr 2022 | CNY | 5.85 | 6.09 | 5.82 | 5.95 | 5.95 | +0.01 (+0.17%) | 25,029,938 |
| 14 Apr 2022 | CNY | 5.71 | 5.99 | 5.66 | 5.94 | 5.94 | +0.25 (+4.39%) | 26,905,627 |
| 13 Apr 2022 | CNY | 5.66 | 5.85 | 5.53 | 5.69 | 5.69 | +0.01 (+0.18%) | 20,222,567 |
| 12 Apr 2022 | CNY | 5.53 | 5.71 | 5.51 | 5.68 | 5.68 | 0.0 (0.0%) | 28,404,612 |
| 11 Apr 2022 | CNY | 5.58 | 5.8 | 5.48 | 5.68 | 5.68 | +0.1 (+1.79%) | 39,006,822 |
| 8 Apr 2022 | CNY | 5.38 | 5.6 | 5.37 | 5.58 | 5.58 | +0.2 (+3.72%) | 30,317,786 |
| 7 Apr 2022 | CNY | 5.33 | 5.5 | 5.28 | 5.38 | 5.38 | +0.04 (+0.75%) | 27,552,673 |
| 6 Apr 2022 | CNY | 5.11 | 5.35 | 5.07 | 5.34 | 5.34 | +0.27 (+5.33%) | 18,010,550 |
