| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2022 | CNY | 4.45 | 4.42 | 4.43 | 4.44 | 4.44 | +0.02 (+0.45%) | 39,870,310 |
| 25 May 2022 | CNY | 4.43 | 4.41 | 4.41 | 4.42 | 4.42 | +0.01 (+0.23%) | 32,977,190 |
| 24 May 2022 | CNY | 4.45 | 4.4 | 4.44 | 4.41 | 4.41 | -0.02 (-0.45%) | 42,226,570 |
| 23 May 2022 | CNY | 4.45 | 4.43 | 4.45 | 4.43 | 4.43 | -0.01 (-0.23%) | 39,725,240 |
| 20 May 2022 | CNY | 4.46 | 4.42 | 4.42 | 4.44 | 4.44 | +0.02 (+0.45%) | 48,430,030 |
| 19 May 2022 | CNY | 4.43 | 4.4 | 4.41 | 4.42 | 4.42 | -0.01 (-0.23%) | 39,045,900 |
| 18 May 2022 | CNY | 4.45 | 4.43 | 4.45 | 4.43 | 4.43 | -0.01 (-0.23%) | 40,933,460 |
| 17 May 2022 | CNY | 4.46 | 4.43 | 4.45 | 4.44 | 4.44 | -0.01 (-0.22%) | 41,001,520 |
| 16 May 2022 | CNY | 4.48 | 4.44 | 4.47 | 4.45 | 4.45 | -0.02 (-0.45%) | 43,107,590 |
| 13 May 2022 | CNY | 4.47 | 4.44 | 4.45 | 4.47 | 4.47 | +0.03 (+0.68%) | 53,045,300 |
| 12 May 2022 | CNY | 4.46 | 4.43 | 4.43 | 4.44 | 4.44 | -0.01 (-0.22%) | 40,406,960 |
| 11 May 2022 | CNY | 4.48 | 4.45 | 4.45 | 4.45 | 4.45 | -0.01 (-0.22%) | 64,557,470 |
| 10 May 2022 | CNY | 4.47 | 4.41 | 4.44 | 4.46 | 4.46 | 0.0 (0.0%) | 69,655,810 |
| 9 May 2022 | CNY | 4.48 | 4.44 | 4.46 | 4.46 | 4.46 | 0.0 (0.0%) | 35,647,160 |
| 6 May 2022 | CNY | 4.5 | 4.45 | 4.49 | 4.46 | 4.46 | -0.06 (-1.33%) | 53,708,780 |
| 5 May 2022 | CNY | 4.56 | 4.5 | 4.56 | 4.52 | 4.52 | -0.05 (-1.09%) | 93,317,830 |
| 29 Apr 2022 | CNY | 4.59 | 4.49 | 4.52 | 4.57 | 4.57 | +0.04 (+0.88%) | 70,754,900 |
| 28 Apr 2022 | CNY | 4.55 | 4.48 | 4.48 | 4.53 | 4.53 | +0.04 (+0.89%) | 55,921,140 |
| 27 Apr 2022 | CNY | 4.5 | 4.44 | 4.46 | 4.49 | 4.49 | +0.02 (+0.45%) | 69,348,250 |
| 26 Apr 2022 | CNY | 4.54 | 4.47 | 4.51 | 4.47 | 4.47 | -0.03 (-0.67%) | 83,759,820 |
| 25 Apr 2022 | CNY | 4.61 | 4.5 | 4.59 | 4.5 | 4.5 | -0.13 (-2.81%) | 92,242,010 |
| 22 Apr 2022 | CNY | 4.64 | 4.54 | 4.56 | 4.63 | 4.63 | +0.06 (+1.31%) | 65,608,180 |
| 21 Apr 2022 | CNY | 4.62 | 4.54 | 4.59 | 4.57 | 4.57 | -0.02 (-0.44%) | 56,930,420 |
| 20 Apr 2022 | CNY | 4.64 | 4.58 | 4.63 | 4.59 | 4.59 | -0.05 (-1.08%) | 51,285,570 |
| 19 Apr 2022 | CNY | 4.64 | 4.57 | 4.58 | 4.64 | 4.64 | +0.05 (+1.09%) | 50,461,340 |
| 18 Apr 2022 | CNY | 4.64 | 4.58 | 4.64 | 4.59 | 4.59 | -0.06 (-1.29%) | 54,030,460 |
| 15 Apr 2022 | CNY | 4.67 | 4.63 | 4.64 | 4.65 | 4.65 | +0.01 (+0.22%) | 47,160,950 |
| 14 Apr 2022 | CNY | 4.68 | 4.64 | 4.66 | 4.64 | 4.64 | 0.0 (0.0%) | 41,573,330 |
| 13 Apr 2022 | CNY | 4.69 | 4.64 | 4.65 | 4.64 | 4.64 | -0.02 (-0.43%) | 55,428,280 |
| 12 Apr 2022 | CNY | 4.68 | 4.6 | 4.62 | 4.66 | 4.66 | +0.03 (+0.65%) | 71,285,560 |
