| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 4.16 | 4.2 | 4.11 | 4.19 | 4.19 | +0.04 (+0.96%) | 10,227,304 |
| 26 May 2022 | CNY | 4.18 | 4.2 | 4.1 | 4.15 | 4.15 | -0.02 (-0.48%) | 6,482,633 |
| 25 May 2022 | CNY | 4.02 | 4.17 | 4.01 | 4.17 | 4.17 | +0.16 (+3.99%) | 10,856,286 |
| 24 May 2022 | CNY | 4.21 | 4.25 | 4.01 | 4.01 | 4.01 | -0.18 (-4.30%) | 14,170,120 |
| 23 May 2022 | CNY | 4.11 | 4.19 | 4.09 | 4.19 | 4.19 | +0.09 (+2.20%) | 7,399,019 |
| 20 May 2022 | CNY | 4.11 | 4.15 | 4.07 | 4.1 | 4.1 | 0.0 (0.0%) | 7,106,131 |
| 19 May 2022 | CNY | 4.05 | 4.11 | 4.04 | 4.1 | 4.1 | +0.01 (+0.24%) | 6,504,734 |
| 18 May 2022 | CNY | 4.02 | 4.12 | 4.02 | 4.09 | 4.09 | +0.05 (+1.24%) | 8,374,516 |
| 17 May 2022 | CNY | 4.01 | 4.08 | 4.01 | 4.04 | 4.04 | +0.01 (+0.25%) | 11,019,573 |
| 16 May 2022 | CNY | 4.02 | 4.12 | 3.97 | 4.03 | 4.03 | +0.12 (+3.07%) | 20,499,519 |
| 13 May 2022 | CNY | 3.87 | 3.92 | 3.85 | 3.91 | 3.91 | +0.06 (+1.56%) | 6,971,655 |
| 12 May 2022 | CNY | 3.82 | 3.89 | 3.79 | 3.85 | 3.85 | +0.01 (+0.26%) | 4,054,303 |
| 11 May 2022 | CNY | 3.85 | 3.92 | 3.83 | 3.84 | 3.84 | 0.0 (0.0%) | 7,156,450 |
| 10 May 2022 | CNY | 3.78 | 3.86 | 3.75 | 3.84 | 3.84 | +0.01 (+0.26%) | 5,766,483 |
| 9 May 2022 | CNY | 3.8 | 3.86 | 3.79 | 3.83 | 3.83 | +0.01 (+0.26%) | 5,323,130 |
| 6 May 2022 | CNY | 3.78 | 3.84 | 3.76 | 3.82 | 3.82 | -0.03 (-0.78%) | 4,831,620 |
| 5 May 2022 | CNY | 3.79 | 3.9 | 3.76 | 3.85 | 3.85 | +0.01 (+0.26%) | 11,503,971 |
| 29 Apr 2022 | CNY | 3.68 | 3.89 | 3.67 | 3.84 | 3.84 | +0.18 (+4.92%) | 15,657,861 |
| 28 Apr 2022 | CNY | 3.68 | 3.73 | 3.62 | 3.66 | 3.66 | -0.03 (-0.81%) | 7,397,300 |
| 27 Apr 2022 | CNY | 3.54 | 3.7 | 3.49 | 3.69 | 3.69 | +0.11 (+3.07%) | 10,376,623 |
| 26 Apr 2022 | CNY | 3.77 | 3.85 | 3.57 | 3.58 | 3.58 | -0.17 (-4.53%) | 14,679,853 |
| 25 Apr 2022 | CNY | 3.96 | 3.96 | 3.72 | 3.75 | 3.75 | -0.29 (-7.18%) | 14,574,140 |
| 22 Apr 2022 | CNY | 4.13 | 4.19 | 4.01 | 4.04 | 4.04 | -0.41 (-9.21%) | 32,583,093 |
| 21 Apr 2022 | CNY | 4.61 | 4.62 | 4.42 | 4.45 | 4.45 | -0.12 (-2.63%) | 25,009,831 |
| 20 Apr 2022 | CNY | 4.7 | 4.73 | 4.51 | 4.57 | 4.57 | -0.08 (-1.72%) | 23,014,623 |
| 19 Apr 2022 | CNY | 4.55 | 4.65 | 4.53 | 4.65 | 4.65 | +0.1 (+2.20%) | 7,704,609 |
| 18 Apr 2022 | CNY | 4.52 | 4.56 | 4.47 | 4.55 | 4.55 | +0.02 (+0.44%) | 5,062,040 |
| 15 Apr 2022 | CNY | 4.55 | 4.56 | 4.49 | 4.53 | 4.53 | -0.02 (-0.44%) | 6,263,474 |
| 14 Apr 2022 | CNY | 4.47 | 4.55 | 4.46 | 4.55 | 4.55 | +0.07 (+1.56%) | 7,121,420 |
| 13 Apr 2022 | CNY | 4.52 | 4.53 | 4.44 | 4.48 | 4.48 | -0.03 (-0.67%) | 7,363,320 |
