| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 3.91 | 3.91 | 3.87 | 3.89 | 3.89 | -0.01 (-0.26%) | 21,996,510 |
| 27 May 2022 | CNY | 3.92 | 3.95 | 3.85 | 3.9 | 3.9 | -0.02 (-0.51%) | 33,310,229 |
| 26 May 2022 | CNY | 3.86 | 3.96 | 3.82 | 3.92 | 3.92 | +0.07 (+1.82%) | 44,483,104 |
| 25 May 2022 | CNY | 3.82 | 3.85 | 3.81 | 3.85 | 3.85 | +0.03 (+0.79%) | 23,442,934 |
| 24 May 2022 | CNY | 3.94 | 3.99 | 3.81 | 3.82 | 3.82 | -0.12 (-3.05%) | 44,616,425 |
| 23 May 2022 | CNY | 3.9 | 3.96 | 3.88 | 3.94 | 3.94 | +0.03 (+0.77%) | 37,510,885 |
| 20 May 2022 | CNY | 3.85 | 3.91 | 3.84 | 3.91 | 3.91 | +0.06 (+1.56%) | 44,974,004 |
| 19 May 2022 | CNY | 3.82 | 3.86 | 3.81 | 3.85 | 3.85 | -0.01 (-0.26%) | 25,071,394 |
| 18 May 2022 | CNY | 3.83 | 3.89 | 3.83 | 3.86 | 3.86 | +0.01 (+0.26%) | 28,681,982 |
| 17 May 2022 | CNY | 3.86 | 3.86 | 3.81 | 3.85 | 3.85 | -0.01 (-0.26%) | 19,143,423 |
| 16 May 2022 | CNY | 3.9 | 3.91 | 3.84 | 3.86 | 3.86 | -0.01 (-0.26%) | 23,987,417 |
| 13 May 2022 | CNY | 3.85 | 3.91 | 3.84 | 3.87 | 3.87 | +0.02 (+0.52%) | 32,544,400 |
| 12 May 2022 | CNY | 3.82 | 3.87 | 3.81 | 3.85 | 3.85 | 0.0 (0.0%) | 30,958,308 |
| 11 May 2022 | CNY | 3.84 | 3.95 | 3.84 | 3.85 | 3.85 | -0.01 (-0.26%) | 52,581,100 |
| 10 May 2022 | CNY | 3.8 | 3.88 | 3.78 | 3.86 | 3.86 | +0.04 (+1.05%) | 35,653,827 |
| 9 May 2022 | CNY | 3.78 | 3.85 | 3.77 | 3.82 | 3.82 | +0.01 (+0.26%) | 20,714,745 |
| 6 May 2022 | CNY | 3.82 | 3.86 | 3.8 | 3.81 | 3.81 | -0.08 (-2.06%) | 32,414,265 |
| 5 May 2022 | CNY | 3.89 | 3.92 | 3.84 | 3.89 | 3.89 | -0.07 (-1.77%) | 45,715,716 |
| 29 Apr 2022 | CNY | 3.91 | 4.03 | 3.87 | 3.96 | 3.96 | +0.15 (+3.94%) | 64,673,980 |
| 28 Apr 2022 | CNY | 3.94 | 3.94 | 3.78 | 3.81 | 3.81 | -0.14 (-3.54%) | 44,156,600 |
| 27 Apr 2022 | CNY | 3.85 | 3.97 | 3.73 | 3.95 | 3.95 | +0.06 (+1.54%) | 62,241,809 |
| 26 Apr 2022 | CNY | 4.11 | 4.13 | 3.84 | 3.89 | 3.89 | -0.21 (-5.12%) | 65,214,720 |
| 25 Apr 2022 | CNY | 4.27 | 4.33 | 4.07 | 4.1 | 4.1 | -0.22 (-5.09%) | 61,309,355 |
| 22 Apr 2022 | CNY | 4.3 | 4.36 | 4.29 | 4.32 | 4.32 | -0.02 (-0.46%) | 32,108,221 |
| 21 Apr 2022 | CNY | 4.43 | 4.44 | 4.33 | 4.34 | 4.34 | -0.08 (-1.81%) | 51,547,169 |
| 20 Apr 2022 | CNY | 4.48 | 4.51 | 4.41 | 4.42 | 4.42 | -0.07 (-1.56%) | 38,518,780 |
| 19 Apr 2022 | CNY | 4.51 | 4.52 | 4.44 | 4.49 | 4.49 | -0.01 (-0.22%) | 34,525,916 |
| 18 Apr 2022 | CNY | 4.52 | 4.53 | 4.47 | 4.5 | 4.5 | -0.08 (-1.75%) | 46,732,664 |
| 15 Apr 2022 | CNY | 4.61 | 4.64 | 4.55 | 4.58 | 4.58 | -0.05 (-1.08%) | 45,705,812 |
| 14 Apr 2022 | CNY | 4.61 | 4.66 | 4.6 | 4.63 | 4.63 | +0.06 (+1.31%) | 48,840,586 |
