| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2022 | CNY | 4.6 | 4.51 | 4.6 | 4.58 | 4.58 | +0.03 (+0.66%) | 14,680,200 |
| 25 May 2022 | CNY | 4.56 | 4.45 | 4.45 | 4.55 | 4.55 | +0.1 (+2.25%) | 20,011,990 |
| 24 May 2022 | CNY | 4.59 | 4.44 | 4.59 | 4.45 | 4.45 | -0.13 (-2.84%) | 23,322,920 |
| 23 May 2022 | CNY | 4.61 | 4.52 | 4.55 | 4.58 | 4.58 | +0.01 (+0.22%) | 18,956,580 |
| 20 May 2022 | CNY | 4.58 | 4.54 | 4.54 | 4.57 | 4.57 | +0.02 (+0.44%) | 19,199,850 |
| 19 May 2022 | CNY | 4.58 | 4.41 | 4.45 | 4.55 | 4.55 | +0.05 (+1.11%) | 24,617,270 |
| 18 May 2022 | CNY | 4.54 | 4.46 | 4.51 | 4.5 | 4.5 | -0.01 (-0.22%) | 14,839,700 |
| 17 May 2022 | CNY | 4.53 | 4.44 | 4.49 | 4.51 | 4.51 | 0.0 (0.0%) | 18,992,760 |
| 16 May 2022 | CNY | 4.55 | 4.44 | 4.45 | 4.51 | 4.51 | +0.1 (+2.27%) | 37,778,880 |
| 13 May 2022 | CNY | 4.45 | 4.34 | 4.37 | 4.41 | 4.41 | +0.05 (+1.15%) | 18,639,700 |
| 12 May 2022 | CNY | 4.41 | 4.32 | 4.36 | 4.36 | 4.36 | -0.03 (-0.68%) | 18,033,270 |
| 11 May 2022 | CNY | 4.48 | 4.38 | 4.43 | 4.39 | 4.39 | -0.03 (-0.68%) | 24,912,960 |
| 10 May 2022 | CNY | 4.45 | 4.31 | 4.35 | 4.42 | 4.42 | +0.03 (+0.68%) | 21,181,700 |
| 9 May 2022 | CNY | 4.41 | 4.3 | 4.33 | 4.39 | 4.39 | +0.06 (+1.39%) | 16,039,210 |
| 6 May 2022 | CNY | 4.4 | 4.31 | 4.35 | 4.33 | 4.33 | -0.13 (-2.91%) | 18,349,490 |
| 5 May 2022 | CNY | 4.54 | 4.43 | 4.45 | 4.46 | 4.46 | 0.0 (0.0%) | 18,404,700 |
| 29 Apr 2022 | CNY | 4.47 | 4.35 | 4.35 | 4.46 | 4.46 | +0.15 (+3.48%) | 21,348,400 |
| 28 Apr 2022 | CNY | 4.41 | 4.23 | 4.38 | 4.31 | 4.31 | -0.11 (-2.49%) | 19,171,360 |
| 27 Apr 2022 | CNY | 4.42 | 4.18 | 4.3 | 4.42 | 4.42 | +0.1 (+2.31%) | 28,271,420 |
| 26 Apr 2022 | CNY | 4.48 | 4.29 | 4.4 | 4.32 | 4.32 | -0.06 (-1.37%) | 26,950,480 |
| 25 Apr 2022 | CNY | 4.64 | 4.37 | 4.64 | 4.38 | 4.38 | -0.27 (-5.81%) | 29,413,130 |
| 22 Apr 2022 | CNY | 4.73 | 4.58 | 4.71 | 4.65 | 4.65 | -0.08 (-1.69%) | 25,946,240 |
| 21 Apr 2022 | CNY | 4.97 | 4.71 | 4.9 | 4.73 | 4.73 | -0.19 (-3.86%) | 40,458,160 |
| 20 Apr 2022 | CNY | 5.06 | 4.91 | 4.98 | 4.92 | 4.92 | -0.08 (-1.60%) | 26,869,720 |
| 19 Apr 2022 | CNY | 5.02 | 4.87 | 4.88 | 5 | 5 | +0.11 (+2.25%) | 28,341,290 |
| 18 Apr 2022 | CNY | 4.97 | 4.88 | 4.91 | 4.89 | 4.89 | -0.06 (-1.21%) | 28,096,790 |
| 15 Apr 2022 | CNY | 5.09 | 4.93 | 5.02 | 4.95 | 4.95 | -0.11 (-2.17%) | 38,520,050 |
| 14 Apr 2022 | CNY | 5.12 | 4.98 | 5.03 | 5.06 | 5.06 | +0.09 (+1.81%) | 43,743,850 |
| 13 Apr 2022 | CNY | 5.09 | 4.97 | 5.05 | 4.97 | 4.97 | -0.13 (-2.55%) | 55,201,160 |
| 12 Apr 2022 | CNY | 5.11 | 4.82 | 4.91 | 5.1 | 5.1 | +0.13 (+2.62%) | 73,248,740 |
