| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 4.74 | 4.89 | 4.7 | 4.88 | 4.88 | +0.16 (+3.39%) | 5,618,417 |
| 19 May 2022 | CNY | 4.67 | 4.73 | 4.65 | 4.72 | 4.72 | +0.02 (+0.43%) | 2,841,176 |
| 18 May 2022 | CNY | 4.7 | 4.74 | 4.66 | 4.7 | 4.7 | +0.01 (+0.21%) | 3,075,474 |
| 17 May 2022 | CNY | 4.73 | 4.74 | 4.64 | 4.69 | 4.69 | 0.0 (0.0%) | 2,447,048 |
| 16 May 2022 | CNY | 4.79 | 4.8 | 4.67 | 4.69 | 4.69 | -0.04 (-0.85%) | 2,713,610 |
| 13 May 2022 | CNY | 4.72 | 4.77 | 4.66 | 4.73 | 4.73 | 0.0 (0.0%) | 2,305,029 |
| 12 May 2022 | CNY | 4.69 | 4.78 | 4.67 | 4.73 | 4.73 | +0.02 (+0.42%) | 3,644,857 |
| 11 May 2022 | CNY | 4.72 | 4.85 | 4.69 | 4.71 | 4.71 | +0.02 (+0.43%) | 5,736,995 |
| 10 May 2022 | CNY | 4.56 | 4.81 | 4.49 | 4.69 | 4.69 | +0.09 (+1.96%) | 6,136,769 |
| 9 May 2022 | CNY | 4.52 | 4.65 | 4.5 | 4.6 | 4.6 | +0.08 (+1.77%) | 2,205,952 |
| 6 May 2022 | CNY | 4.5 | 4.6 | 4.45 | 4.52 | 4.52 | -0.11 (-2.38%) | 2,504,793 |
| 5 May 2022 | CNY | 4.62 | 4.67 | 4.58 | 4.63 | 4.63 | +0.01 (+0.22%) | 3,763,129 |
| 29 Apr 2022 | CNY | 4.48 | 4.64 | 4.48 | 4.62 | 4.62 | +0.15 (+3.36%) | 3,270,220 |
| 28 Apr 2022 | CNY | 4.63 | 4.63 | 4.38 | 4.47 | 4.47 | -0.2 (-4.28%) | 4,591,725 |
| 27 Apr 2022 | CNY | 4.49 | 4.68 | 4.29 | 4.67 | 4.67 | +0.18 (+4.01%) | 5,426,925 |
| 26 Apr 2022 | CNY | 4.69 | 4.78 | 4.45 | 4.49 | 4.49 | -0.2 (-4.26%) | 4,283,050 |
| 25 Apr 2022 | CNY | 5 | 5.01 | 4.69 | 4.69 | 4.69 | -0.38 (-7.50%) | 4,832,715 |
| 22 Apr 2022 | CNY | 5.17 | 5.18 | 5 | 5.07 | 5.07 | -0.04 (-0.78%) | 2,952,510 |
| 21 Apr 2022 | CNY | 5.36 | 5.41 | 5.1 | 5.11 | 5.11 | -0.29 (-5.37%) | 4,467,661 |
| 20 Apr 2022 | CNY | 5.41 | 5.46 | 5.34 | 5.4 | 5.4 | +0.01 (+0.19%) | 2,026,810 |
| 19 Apr 2022 | CNY | 5.47 | 5.49 | 5.37 | 5.39 | 5.39 | -0.08 (-1.46%) | 2,904,618 |
| 18 Apr 2022 | CNY | 5.39 | 5.57 | 5.32 | 5.47 | 5.47 | +0.13 (+2.43%) | 3,984,672 |
| 15 Apr 2022 | CNY | 5.49 | 5.52 | 5.31 | 5.34 | 5.34 | -0.19 (-3.44%) | 3,585,187 |
| 14 Apr 2022 | CNY | 5.57 | 5.57 | 5.51 | 5.53 | 5.53 | +0.02 (+0.36%) | 1,889,659 |
| 13 Apr 2022 | CNY | 5.62 | 5.62 | 5.51 | 5.51 | 5.51 | -0.11 (-1.96%) | 1,826,554 |
| 12 Apr 2022 | CNY | 5.57 | 5.64 | 5.47 | 5.62 | 5.62 | +0.05 (+0.90%) | 3,426,389 |
| 11 Apr 2022 | CNY | 5.76 | 5.76 | 5.53 | 5.57 | 5.57 | -0.2 (-3.47%) | 4,190,407 |
| 8 Apr 2022 | CNY | 5.7 | 5.81 | 5.55 | 5.77 | 5.77 | +0.12 (+2.12%) | 4,634,966 |
| 7 Apr 2022 | CNY | 5.79 | 5.8 | 5.65 | 5.65 | 5.65 | -0.14 (-2.42%) | 3,013,287 |
| 6 Apr 2022 | CNY | 5.77 | 5.8 | 5.73 | 5.79 | 5.79 | +0.03 (+0.52%) | 2,622,241 |
