| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 2.14 | 2.15 | 2.11 | 2.12 | 2.12 | 0.0 (0.0%) | 17,286,504 |
| 27 May 2022 | CNY | 2.16 | 2.16 | 2.11 | 2.12 | 2.12 | -0.01 (-0.47%) | 18,269,174 |
| 26 May 2022 | CNY | 2.1 | 2.15 | 2.07 | 2.13 | 2.13 | +0.05 (+2.40%) | 24,742,964 |
| 25 May 2022 | CNY | 2.01 | 2.1 | 2 | 2.08 | 2.08 | +0.06 (+2.97%) | 28,757,676 |
| 24 May 2022 | CNY | 2.15 | 2.15 | 2.02 | 2.02 | 2.02 | -0.11 (-5.16%) | 30,033,678 |
| 23 May 2022 | CNY | 2.14 | 2.17 | 2.13 | 2.13 | 2.13 | -0.01 (-0.47%) | 27,946,700 |
| 20 May 2022 | CNY | 2.11 | 2.18 | 2.1 | 2.14 | 2.14 | +0.02 (+0.94%) | 30,761,142 |
| 19 May 2022 | CNY | 2.07 | 2.13 | 2.04 | 2.12 | 2.12 | +0.01 (+0.47%) | 23,391,664 |
| 18 May 2022 | CNY | 2.15 | 2.17 | 2.1 | 2.11 | 2.11 | -0.04 (-1.86%) | 32,821,036 |
| 17 May 2022 | CNY | 2.19 | 2.22 | 2.14 | 2.15 | 2.15 | -0.04 (-1.83%) | 35,753,635 |
| 16 May 2022 | CNY | 2.15 | 2.25 | 2.15 | 2.19 | 2.19 | +0.05 (+2.34%) | 45,134,145 |
| 13 May 2022 | CNY | 2.14 | 2.16 | 2.1 | 2.14 | 2.14 | +0.01 (+0.47%) | 20,892,783 |
| 12 May 2022 | CNY | 2.11 | 2.17 | 2.1 | 2.13 | 2.13 | +0.01 (+0.47%) | 21,053,128 |
| 11 May 2022 | CNY | 2.19 | 2.21 | 2.12 | 2.12 | 2.12 | -0.06 (-2.75%) | 43,477,994 |
| 10 May 2022 | CNY | 2.09 | 2.27 | 2.08 | 2.18 | 2.18 | +0.03 (+1.40%) | 70,486,844 |
| 9 May 2022 | CNY | 1.96 | 2.15 | 1.94 | 2.15 | 2.15 | +0.2 (+10.26%) | 30,016,572 |
| 6 May 2022 | CNY | 2 | 2.01 | 1.94 | 1.95 | 1.95 | -0.08 (-3.94%) | 20,247,200 |
| 5 May 2022 | CNY | 2.04 | 2.07 | 2.01 | 2.03 | 2.03 | -0.04 (-1.93%) | 23,808,859 |
| 29 Apr 2022 | CNY | 2 | 2.08 | 1.99 | 2.07 | 2.07 | +0.07 (+3.50%) | 23,338,399 |
| 28 Apr 2022 | CNY | 1.96 | 2.1 | 1.94 | 2 | 2 | +0.03 (+1.52%) | 29,350,539 |
| 27 Apr 2022 | CNY | 1.91 | 1.98 | 1.86 | 1.97 | 1.97 | +0.04 (+2.07%) | 29,150,742 |
| 26 Apr 2022 | CNY | 2.1 | 2.1 | 1.93 | 1.93 | 1.93 | -0.14 (-6.76%) | 29,286,264 |
| 25 Apr 2022 | CNY | 2.17 | 2.21 | 2.07 | 2.07 | 2.07 | -0.08 (-3.72%) | 34,992,637 |
| 22 Apr 2022 | CNY | 2.13 | 2.16 | 2.1 | 2.15 | 2.15 | +0.01 (+0.47%) | 17,530,756 |
| 21 Apr 2022 | CNY | 2.2 | 2.23 | 2.13 | 2.14 | 2.14 | -0.07 (-3.17%) | 22,949,766 |
| 20 Apr 2022 | CNY | 2.25 | 2.28 | 2.21 | 2.21 | 2.21 | -0.05 (-2.21%) | 17,281,874 |
| 19 Apr 2022 | CNY | 2.27 | 2.27 | 2.23 | 2.26 | 2.26 | -0.01 (-0.44%) | 13,832,176 |
| 18 Apr 2022 | CNY | 2.26 | 2.28 | 2.23 | 2.27 | 2.27 | -0.01 (-0.44%) | 14,905,201 |
| 15 Apr 2022 | CNY | 2.29 | 2.32 | 2.26 | 2.28 | 2.28 | -0.02 (-0.87%) | 14,874,875 |
| 14 Apr 2022 | CNY | 2.3 | 2.32 | 2.29 | 2.3 | 2.3 | +0.02 (+0.88%) | 16,243,400 |
