| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2022 | CNY | 4.95 | 4.8 | 4.93 | 4.83 | 4.83 | -0.12 (-2.42%) | 60,283,900 |
| 17 May 2022 | CNY | 4.97 | 4.82 | 4.85 | 4.95 | 4.95 | +0.09 (+1.85%) | 79,193,790 |
| 16 May 2022 | CNY | 4.89 | 4.56 | 4.58 | 4.86 | 4.86 | +0.29 (+6.35%) | 91,829,790 |
| 13 May 2022 | CNY | 4.63 | 4.49 | 4.54 | 4.57 | 4.57 | +0.04 (+0.88%) | 44,052,380 |
| 12 May 2022 | CNY | 4.68 | 4.48 | 4.61 | 4.53 | 4.53 | -0.08 (-1.74%) | 43,192,160 |
| 11 May 2022 | CNY | 4.69 | 4.51 | 4.52 | 4.61 | 4.61 | +0.1 (+2.22%) | 53,921,250 |
| 10 May 2022 | CNY | 4.52 | 4.34 | 4.47 | 4.51 | 4.51 | -0.05 (-1.10%) | 49,545,470 |
| 9 May 2022 | CNY | 4.57 | 4.39 | 4.48 | 4.56 | 4.56 | +0.01 (+0.22%) | 49,681,700 |
| 6 May 2022 | CNY | 4.68 | 4.51 | 4.58 | 4.55 | 4.55 | -0.14 (-2.99%) | 51,011,830 |
| 5 May 2022 | CNY | 4.82 | 4.61 | 4.7 | 4.69 | 4.69 | -0.01 (-0.21%) | 69,571,180 |
| 29 Apr 2022 | CNY | 4.78 | 4.51 | 4.77 | 4.7 | 4.7 | -0.02 (-0.42%) | 94,613,210 |
| 28 Apr 2022 | CNY | 4.81 | 4.55 | 4.61 | 4.72 | 4.72 | +0.1 (+2.16%) | 84,092,130 |
| 27 Apr 2022 | CNY | 4.64 | 4.1 | 4.14 | 4.62 | 4.62 | +0.38 (+8.96%) | 101,061,080 |
| 26 Apr 2022 | CNY | 4.59 | 4.24 | 4.59 | 4.24 | 4.24 | -0.47 (-9.98%) | 122,242,890 |
| 25 Apr 2022 | CNY | 4.98 | 4.71 | 4.98 | 4.71 | 4.71 | -0.52 (-9.94%) | 78,777,380 |
| 22 Apr 2022 | CNY | 5.25 | 5.06 | 5.07 | 5.23 | 5.23 | +0.09 (+1.75%) | 72,180,350 |
| 21 Apr 2022 | CNY | 5.45 | 5.11 | 5.22 | 5.14 | 5.14 | -0.05 (-0.96%) | 118,745,350 |
| 20 Apr 2022 | CNY | 5.64 | 5.16 | 5.52 | 5.19 | 5.19 | -0.37 (-6.65%) | 139,244,890 |
| 19 Apr 2022 | CNY | 5.67 | 5.38 | 5.51 | 5.56 | 5.56 | -0.04 (-0.71%) | 150,675,830 |
| 18 Apr 2022 | CNY | 5.76 | 5.6 | 5.61 | 5.6 | 5.6 | -0.62 (-9.97%) | 144,404,550 |
| 15 Apr 2022 | CNY | 6.8 | 6.14 | 6.4 | 6.22 | 6.22 | +0.04 (+0.65%) | 281,790,770 |
| 14 Apr 2022 | CNY | 6.26 | 5.72 | 5.85 | 6.18 | 6.18 | +0.36 (+6.19%) | 137,479,460 |
| 13 Apr 2022 | CNY | 6 | 5.7 | 5.71 | 5.82 | 5.82 | +0.05 (+0.87%) | 153,928,810 |
| 12 Apr 2022 | CNY | 5.8 | 5.55 | 5.68 | 5.77 | 5.77 | +0.17 (+3.04%) | 96,705,070 |
| 11 Apr 2022 | CNY | 5.71 | 5.49 | 5.64 | 5.6 | 5.6 | -0.1 (-1.75%) | 64,905,040 |
| 8 Apr 2022 | CNY | 5.75 | 5.51 | 5.63 | 5.7 | 5.7 | +0.06 (+1.06%) | 72,409,750 |
| 7 Apr 2022 | CNY | 5.72 | 5.56 | 5.57 | 5.64 | 5.64 | 0.0 (0.0%) | 72,718,420 |
| 6 Apr 2022 | CNY | 5.72 | 5.46 | 5.68 | 5.64 | 5.64 | -0.1 (-1.74%) | 81,633,080 |
| 1 Apr 2022 | CNY | 5.84 | 5.58 | 5.78 | 5.74 | 5.74 | -0.11 (-1.88%) | 126,052,760 |
| 31 Mar 2022 | CNY | 5.85 | 5.43 | 5.52 | 5.85 | 5.85 | +0.34 (+6.17%) | 120,718,580 |
