| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 4.57 | 4.66 | 4.53 | 4.6 | 4.6 | +0.07 (+1.55%) | 6,600,235 |
| 19 May 2022 | CNY | 4.47 | 4.54 | 4.45 | 4.53 | 4.53 | +0.02 (+0.44%) | 3,707,722 |
| 18 May 2022 | CNY | 4.5 | 4.55 | 4.49 | 4.51 | 4.51 | +0.01 (+0.22%) | 3,736,938 |
| 17 May 2022 | CNY | 4.55 | 4.56 | 4.48 | 4.5 | 4.5 | -0.08 (-1.75%) | 5,086,203 |
| 16 May 2022 | CNY | 4.53 | 4.6 | 4.5 | 4.58 | 4.58 | +0.06 (+1.33%) | 6,262,860 |
| 13 May 2022 | CNY | 4.51 | 4.55 | 4.48 | 4.52 | 4.52 | +0.03 (+0.67%) | 4,529,082 |
| 12 May 2022 | CNY | 4.46 | 4.5 | 4.43 | 4.49 | 4.49 | -0.01 (-0.22%) | 6,531,249 |
| 11 May 2022 | CNY | 4.48 | 4.66 | 4.47 | 4.5 | 4.5 | +0.02 (+0.45%) | 10,935,833 |
| 10 May 2022 | CNY | 4.42 | 4.52 | 4.38 | 4.48 | 4.48 | -0.01 (-0.22%) | 4,400,748 |
| 9 May 2022 | CNY | 4.46 | 4.55 | 4.45 | 4.49 | 4.49 | +0.04 (+0.90%) | 4,019,822 |
| 6 May 2022 | CNY | 4.43 | 4.6 | 4.36 | 4.45 | 4.45 | -0.04 (-0.89%) | 8,896,100 |
| 5 May 2022 | CNY | 4.51 | 4.56 | 4.45 | 4.49 | 4.49 | -0.02 (-0.44%) | 6,326,100 |
| 29 Apr 2022 | CNY | 4.35 | 4.65 | 4.33 | 4.51 | 4.51 | +0.17 (+3.92%) | 13,332,956 |
| 28 Apr 2022 | CNY | 4.42 | 4.46 | 4.28 | 4.34 | 4.34 | -0.09 (-2.03%) | 4,298,133 |
| 27 Apr 2022 | CNY | 4.28 | 4.44 | 4.18 | 4.43 | 4.43 | +0.13 (+3.02%) | 7,557,522 |
| 26 Apr 2022 | CNY | 4.51 | 4.53 | 4.3 | 4.3 | 4.3 | -0.16 (-3.59%) | 7,310,900 |
| 25 Apr 2022 | CNY | 4.78 | 4.79 | 4.45 | 4.46 | 4.46 | -0.34 (-7.08%) | 9,487,016 |
| 22 Apr 2022 | CNY | 4.83 | 4.88 | 4.78 | 4.8 | 4.8 | -0.07 (-1.44%) | 5,521,209 |
| 21 Apr 2022 | CNY | 4.99 | 5.02 | 4.86 | 4.87 | 4.87 | -0.13 (-2.60%) | 7,304,436 |
| 20 Apr 2022 | CNY | 5.07 | 5.12 | 4.99 | 5 | 5 | -0.07 (-1.38%) | 5,793,525 |
| 19 Apr 2022 | CNY | 5.05 | 5.08 | 5.01 | 5.07 | 5.07 | +0.01 (+0.20%) | 3,876,900 |
| 18 Apr 2022 | CNY | 5.05 | 5.09 | 4.99 | 5.06 | 5.06 | +0.02 (+0.40%) | 4,240,775 |
| 15 Apr 2022 | CNY | 5.11 | 5.12 | 5.02 | 5.04 | 5.04 | -0.1 (-1.95%) | 7,090,736 |
| 14 Apr 2022 | CNY | 5.13 | 5.18 | 5.12 | 5.14 | 5.14 | +0.02 (+0.39%) | 4,020,998 |
| 13 Apr 2022 | CNY | 5.16 | 5.21 | 5.12 | 5.12 | 5.12 | -0.08 (-1.54%) | 5,657,831 |
| 12 Apr 2022 | CNY | 5.07 | 5.21 | 5.04 | 5.2 | 5.2 | +0.14 (+2.77%) | 6,927,713 |
| 11 Apr 2022 | CNY | 5.18 | 5.2 | 5.02 | 5.06 | 5.06 | -0.13 (-2.50%) | 6,782,287 |
| 8 Apr 2022 | CNY | 5.21 | 5.23 | 5.15 | 5.19 | 5.19 | -0.02 (-0.38%) | 6,364,476 |
| 7 Apr 2022 | CNY | 5.3 | 5.31 | 5.19 | 5.21 | 5.21 | -0.11 (-2.07%) | 8,074,700 |
| 6 Apr 2022 | CNY | 5.2 | 5.35 | 5.17 | 5.32 | 5.32 | +0.15 (+2.90%) | 10,201,397 |
