| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 4.48 | 4.33 | 4.44 | 4.39 | 4.39 | -0.02 (-0.45%) | 3,973,800 |
| 26 May 2022 | CNY | 4.43 | 4.23 | 4.33 | 4.41 | 4.41 | +0.09 (+2.08%) | 5,937,500 |
| 25 May 2022 | CNY | 4.33 | 4.22 | 4.24 | 4.32 | 4.32 | +0.1 (+2.37%) | 4,484,300 |
| 24 May 2022 | CNY | 4.44 | 4.22 | 4.42 | 4.22 | 4.22 | -0.19 (-4.31%) | 7,624,400 |
| 23 May 2022 | CNY | 4.53 | 4.37 | 4.51 | 4.41 | 4.41 | -0.06 (-1.34%) | 8,967,300 |
| 20 May 2022 | CNY | 4.68 | 4.37 | 4.37 | 4.47 | 4.47 | +0.13 (+3.00%) | 16,221,030 |
| 19 May 2022 | CNY | 4.34 | 4.22 | 4.27 | 4.34 | 4.34 | 0.0 (0.0%) | 7,788,490 |
| 18 May 2022 | CNY | 4.45 | 4.31 | 4.33 | 4.34 | 4.34 | +0.01 (+0.23%) | 8,608,300 |
| 17 May 2022 | CNY | 4.43 | 4.2 | 4.35 | 4.33 | 4.33 | -0.02 (-0.46%) | 9,605,400 |
| 16 May 2022 | CNY | 4.48 | 4.31 | 4.45 | 4.35 | 4.35 | -0.02 (-0.46%) | 13,824,510 |
| 13 May 2022 | CNY | 4.73 | 4.36 | 4.5 | 4.37 | 4.37 | -0.07 (-1.58%) | 26,258,770 |
| 12 May 2022 | CNY | 4.44 | 4.05 | 4.05 | 4.44 | 4.44 | +0.4 (+9.90%) | 7,971,290 |
| 11 May 2022 | CNY | 4.2 | 4.04 | 4.13 | 4.04 | 4.04 | -0.13 (-3.12%) | 9,827,410 |
| 10 May 2022 | CNY | 4.22 | 4.01 | 4.01 | 4.17 | 4.17 | -0.11 (-2.57%) | 14,287,090 |
| 9 May 2022 | CNY | 4.58 | 4.28 | 4.57 | 4.28 | 4.28 | +0.01 (+0.23%) | 22,199,710 |
| 6 May 2022 | CNY | 4.27 | 4.01 | 4.01 | 4.27 | 4.27 | +0.39 (+10.05%) | 5,505,200 |
| 5 May 2022 | CNY | 3.92 | 3.85 | 3.92 | 3.88 | 3.88 | +0.02 (+0.52%) | 4,780,900 |
| 29 Apr 2022 | CNY | 3.89 | 3.77 | 3.8 | 3.86 | 3.86 | +0.1 (+2.66%) | 4,424,400 |
| 28 Apr 2022 | CNY | 3.82 | 3.67 | 3.73 | 3.76 | 3.76 | -0.03 (-0.79%) | 3,256,200 |
| 27 Apr 2022 | CNY | 3.81 | 3.58 | 3.63 | 3.79 | 3.79 | +0.07 (+1.88%) | 4,296,100 |
| 26 Apr 2022 | CNY | 3.97 | 3.69 | 3.96 | 3.72 | 3.72 | -0.18 (-4.62%) | 5,363,000 |
| 25 Apr 2022 | CNY | 4.24 | 3.89 | 4.23 | 3.9 | 3.9 | -0.37 (-8.67%) | 7,907,100 |
| 22 Apr 2022 | CNY | 4.34 | 4.16 | 4.22 | 4.27 | 4.27 | +0.05 (+1.18%) | 4,740,500 |
| 21 Apr 2022 | CNY | 4.4 | 4.21 | 4.4 | 4.22 | 4.22 | -0.2 (-4.52%) | 5,822,300 |
| 20 Apr 2022 | CNY | 4.48 | 4.4 | 4.44 | 4.42 | 4.42 | 0.0 (0.0%) | 2,738,300 |
| 19 Apr 2022 | CNY | 4.42 | 4.35 | 4.36 | 4.42 | 4.42 | +0.06 (+1.38%) | 2,054,700 |
| 18 Apr 2022 | CNY | 4.38 | 4.29 | 4.38 | 4.36 | 4.36 | -0.01 (-0.23%) | 2,621,000 |
| 15 Apr 2022 | CNY | 4.48 | 4.36 | 4.48 | 4.37 | 4.37 | -0.11 (-2.46%) | 4,302,400 |
| 14 Apr 2022 | CNY | 4.51 | 4.44 | 4.44 | 4.48 | 4.48 | +0.05 (+1.13%) | 2,226,200 |
| 13 Apr 2022 | CNY | 4.54 | 4.43 | 4.52 | 4.43 | 4.43 | -0.07 (-1.56%) | 2,961,910 |
