| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2022 | CNY | 3.86 | 3.87 | 3.83 | 3.84 | 3.84 | -0.02 (-0.52%) | 25,528,709 |
| 17 May 2022 | CNY | 3.86 | 3.88 | 3.83 | 3.86 | 3.86 | -0.01 (-0.26%) | 26,176,180 |
| 16 May 2022 | CNY | 3.88 | 3.89 | 3.85 | 3.87 | 3.87 | 0.0 (0.0%) | 30,078,492 |
| 13 May 2022 | CNY | 3.83 | 3.88 | 3.82 | 3.87 | 3.87 | +0.05 (+1.31%) | 47,199,636 |
| 12 May 2022 | CNY | 3.84 | 3.86 | 3.8 | 3.82 | 3.82 | -0.03 (-0.78%) | 32,829,681 |
| 11 May 2022 | CNY | 3.86 | 3.88 | 3.83 | 3.85 | 3.85 | 0.0 (0.0%) | 45,133,006 |
| 10 May 2022 | CNY | 3.82 | 3.87 | 3.78 | 3.85 | 3.85 | +0.02 (+0.52%) | 51,245,564 |
| 9 May 2022 | CNY | 3.85 | 3.86 | 3.82 | 3.83 | 3.83 | -0.02 (-0.52%) | 32,418,592 |
| 6 May 2022 | CNY | 3.87 | 3.89 | 3.84 | 3.85 | 3.85 | -0.06 (-1.53%) | 41,680,341 |
| 5 May 2022 | CNY | 3.86 | 3.92 | 3.85 | 3.91 | 3.91 | +0.04 (+1.03%) | 64,308,013 |
| 29 Apr 2022 | CNY | 3.8 | 3.87 | 3.77 | 3.87 | 3.87 | +0.1 (+2.65%) | 72,428,886 |
| 28 Apr 2022 | CNY | 3.76 | 3.81 | 3.73 | 3.77 | 3.77 | 0.0 (0.0%) | 56,569,495 |
| 27 Apr 2022 | CNY | 3.73 | 3.78 | 3.71 | 3.77 | 3.77 | +0.02 (+0.53%) | 65,124,841 |
| 26 Apr 2022 | CNY | 3.81 | 3.85 | 3.74 | 3.75 | 3.75 | -0.05 (-1.32%) | 60,550,171 |
| 25 Apr 2022 | CNY | 3.9 | 3.93 | 3.8 | 3.8 | 3.8 | -0.13 (-3.31%) | 69,032,181 |
| 22 Apr 2022 | CNY | 3.87 | 3.94 | 3.86 | 3.93 | 3.93 | +0.05 (+1.29%) | 39,722,452 |
| 21 Apr 2022 | CNY | 3.93 | 3.95 | 3.86 | 3.88 | 3.88 | -0.05 (-1.27%) | 45,508,573 |
| 20 Apr 2022 | CNY | 3.98 | 3.99 | 3.92 | 3.93 | 3.93 | -0.04 (-1.01%) | 39,784,278 |
| 19 Apr 2022 | CNY | 3.97 | 3.99 | 3.94 | 3.97 | 3.97 | +0.01 (+0.25%) | 37,795,558 |
| 18 Apr 2022 | CNY | 4 | 4.01 | 3.95 | 3.96 | 3.96 | -0.05 (-1.25%) | 42,762,020 |
| 15 Apr 2022 | CNY | 3.98 | 4.03 | 3.98 | 4.01 | 4.01 | +0.02 (+0.50%) | 43,174,632 |
| 14 Apr 2022 | CNY | 4.01 | 4.03 | 3.99 | 3.99 | 3.99 | 0.0 (0.0%) | 36,053,634 |
| 13 Apr 2022 | CNY | 4.01 | 4.04 | 3.98 | 3.99 | 3.99 | -0.03 (-0.75%) | 41,943,420 |
| 12 Apr 2022 | CNY | 3.99 | 4.03 | 3.94 | 4.02 | 4.02 | +0.03 (+0.75%) | 53,290,980 |
| 11 Apr 2022 | CNY | 4.05 | 4.05 | 3.97 | 3.99 | 3.99 | -0.06 (-1.48%) | 65,876,850 |
| 8 Apr 2022 | CNY | 4.03 | 4.06 | 3.99 | 4.05 | 4.05 | +0.01 (+0.25%) | 64,692,098 |
| 7 Apr 2022 | CNY | 4.09 | 4.12 | 4.02 | 4.04 | 4.04 | -0.05 (-1.22%) | 92,491,900 |
| 6 Apr 2022 | CNY | 4.02 | 4.1 | 4.02 | 4.09 | 4.09 | +0.05 (+1.24%) | 115,365,789 |
| 1 Apr 2022 | CNY | 3.96 | 4.04 | 3.95 | 4.04 | 4.04 | +0.06 (+1.51%) | 85,686,422 |
| 31 Mar 2022 | CNY | 3.9 | 3.99 | 3.88 | 3.98 | 3.98 | +0.08 (+2.05%) | 89,599,370 |
