| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | CNY | 4.24 | 4.3 | 4.22 | 4.29 | 4.29 | +0.04 (+0.94%) | 28,812,585 |
| 30 May 2022 | CNY | 4.27 | 4.29 | 4.23 | 4.25 | 4.25 | 0.0 (0.0%) | 24,111,400 |
| 27 May 2022 | CNY | 4.24 | 4.3 | 4.21 | 4.25 | 4.25 | +0.01 (+0.24%) | 30,661,102 |
| 26 May 2022 | CNY | 4.18 | 4.26 | 4.16 | 4.24 | 4.24 | +0.02 (+0.47%) | 26,540,942 |
| 25 May 2022 | CNY | 4.15 | 4.22 | 4.14 | 4.22 | 4.22 | +0.08 (+1.93%) | 27,136,550 |
| 24 May 2022 | CNY | 4.28 | 4.3 | 4.13 | 4.14 | 4.14 | -0.17 (-3.94%) | 41,366,052 |
| 23 May 2022 | CNY | 4.26 | 4.33 | 4.23 | 4.31 | 4.31 | +0.07 (+1.65%) | 41,552,781 |
| 20 May 2022 | CNY | 4.12 | 4.25 | 4.11 | 4.24 | 4.24 | +0.14 (+3.41%) | 50,666,133 |
| 19 May 2022 | CNY | 4.04 | 4.1 | 4.01 | 4.1 | 4.1 | +0.01 (+0.24%) | 26,960,984 |
| 18 May 2022 | CNY | 4.12 | 4.13 | 4.08 | 4.09 | 4.09 | -0.03 (-0.73%) | 22,176,794 |
| 17 May 2022 | CNY | 4.14 | 4.14 | 4.08 | 4.12 | 4.12 | 0.0 (0.0%) | 21,936,042 |
| 16 May 2022 | CNY | 4.15 | 4.18 | 4.1 | 4.12 | 4.12 | -0.01 (-0.24%) | 24,655,510 |
| 13 May 2022 | CNY | 4.12 | 4.14 | 4.07 | 4.13 | 4.13 | +0.03 (+0.73%) | 19,980,599 |
| 12 May 2022 | CNY | 4.09 | 4.15 | 4.06 | 4.1 | 4.1 | -0.02 (-0.49%) | 21,673,911 |
| 11 May 2022 | CNY | 4.11 | 4.21 | 4.09 | 4.12 | 4.12 | 0.0 (0.0%) | 34,848,760 |
| 10 May 2022 | CNY | 4.01 | 4.13 | 3.98 | 4.12 | 4.12 | +0.04 (+0.98%) | 27,367,535 |
| 9 May 2022 | CNY | 4.03 | 4.11 | 4.01 | 4.08 | 4.08 | +0.02 (+0.49%) | 20,755,163 |
| 6 May 2022 | CNY | 4.1 | 4.11 | 4.01 | 4.06 | 4.06 | -0.14 (-3.33%) | 34,429,934 |
| 5 May 2022 | CNY | 4.15 | 4.23 | 4.15 | 4.2 | 4.2 | +0.01 (+0.24%) | 34,553,554 |
| 29 Apr 2022 | CNY | 4.09 | 4.2 | 4.08 | 4.19 | 4.19 | +0.13 (+3.20%) | 37,048,754 |
| 28 Apr 2022 | CNY | 4.08 | 4.13 | 4 | 4.06 | 4.06 | -0.04 (-0.98%) | 33,373,797 |
| 27 Apr 2022 | CNY | 3.91 | 4.11 | 3.85 | 4.1 | 4.1 | +0.16 (+4.06%) | 46,382,526 |
| 26 Apr 2022 | CNY | 4.07 | 4.11 | 3.91 | 3.94 | 3.94 | -0.15 (-3.67%) | 45,254,427 |
| 25 Apr 2022 | CNY | 4.32 | 4.33 | 4.05 | 4.09 | 4.09 | -0.33 (-7.47%) | 68,556,618 |
| 22 Apr 2022 | CNY | 4.39 | 4.48 | 4.27 | 4.42 | 4.42 | +0.06 (+1.38%) | 44,978,043 |
| 21 Apr 2022 | CNY | 4.55 | 4.57 | 4.35 | 4.36 | 4.36 | -0.21 (-4.60%) | 55,655,327 |
| 20 Apr 2022 | CNY | 4.68 | 4.72 | 4.55 | 4.57 | 4.57 | -0.14 (-2.97%) | 44,537,391 |
| 19 Apr 2022 | CNY | 4.71 | 4.76 | 4.67 | 4.71 | 4.71 | +0.08 (+1.73%) | 48,350,255 |
| 18 Apr 2022 | CNY | 4.71 | 4.72 | 4.58 | 4.63 | 4.63 | -0.09 (-1.91%) | 48,807,593 |
| 15 Apr 2022 | CNY | 4.8 | 4.87 | 4.68 | 4.72 | 4.72 | -0.11 (-2.28%) | 65,233,389 |
