| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 4.96 | 5.01 | 4.78 | 4.98 | 4.98 | +0.06 (+1.22%) | 19,188,966 |
| 27 May 2022 | CNY | 5.09 | 5.09 | 4.9 | 4.92 | 4.92 | -0.18 (-3.53%) | 21,629,294 |
| 26 May 2022 | CNY | 5.08 | 5.28 | 5.04 | 5.1 | 5.1 | 0.0 (0.0%) | 23,764,950 |
| 25 May 2022 | CNY | 5.16 | 5.28 | 4.93 | 5.1 | 5.1 | -0.26 (-4.85%) | 37,054,700 |
| 24 May 2022 | CNY | 5.36 | 5.68 | 5.36 | 5.36 | 5.36 | -0.59 (-9.92%) | 61,461,270 |
| 23 May 2022 | CNY | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.66 (-9.98%) | 7,499,700 |
| 20 May 2022 | CNY | 6.99 | 7.17 | 6.33 | 6.61 | 6.61 | +0.09 (+1.38%) | 88,956,717 |
| 19 May 2022 | CNY | 6 | 6.52 | 6 | 6.52 | 6.52 | +0.59 (+9.95%) | 40,504,894 |
| 18 May 2022 | CNY | 5.5 | 5.93 | 5.4 | 5.93 | 5.93 | +0.54 (+10.02%) | 38,095,112 |
| 17 May 2022 | CNY | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | +0.49 (+10.00%) | 1,340,493 |
| 16 May 2022 | CNY | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | +0.45 (+10.11%) | 537,820 |
| 12 May 2022 | CNY | 4.35 | 4.48 | 4.33 | 4.45 | 4.45 | +0.09 (+2.06%) | 1,968,011 |
| 11 May 2022 | CNY | 4.32 | 4.43 | 4.32 | 4.36 | 4.36 | +0.04 (+0.93%) | 1,840,780 |
| 10 May 2022 | CNY | 4.16 | 4.4 | 4.13 | 4.32 | 4.32 | +0.13 (+3.10%) | 2,733,400 |
| 9 May 2022 | CNY | 4.09 | 4.21 | 4.02 | 4.19 | 4.19 | +0.1 (+2.44%) | 1,127,300 |
| 6 May 2022 | CNY | 4.19 | 4.19 | 4.04 | 4.09 | 4.09 | -0.12 (-2.85%) | 1,075,410 |
| 5 May 2022 | CNY | 4.19 | 4.23 | 4.11 | 4.21 | 4.21 | +0.07 (+1.69%) | 1,689,080 |
| 29 Apr 2022 | CNY | 3.89 | 4.14 | 3.87 | 4.14 | 4.14 | +0.2 (+5.08%) | 2,604,502 |
| 28 Apr 2022 | CNY | 4.05 | 4.05 | 3.94 | 3.94 | 3.94 | -0.21 (-5.06%) | 3,468,556 |
| 27 Apr 2022 | CNY | 4.06 | 4.27 | 4.05 | 4.15 | 4.15 | -0.11 (-2.58%) | 3,214,451 |
| 26 Apr 2022 | CNY | 4.29 | 4.38 | 4.13 | 4.26 | 4.26 | -0.02 (-0.47%) | 1,475,301 |
| 25 Apr 2022 | CNY | 4.48 | 4.59 | 4.28 | 4.28 | 4.28 | -0.23 (-5.10%) | 2,816,600 |
| 22 Apr 2022 | CNY | 4.57 | 4.59 | 4.45 | 4.51 | 4.51 | -0.09 (-1.96%) | 1,577,986 |
| 21 Apr 2022 | CNY | 4.65 | 4.78 | 4.53 | 4.6 | 4.6 | -0.12 (-2.54%) | 2,758,242 |
| 20 Apr 2022 | CNY | 4.88 | 4.9 | 4.67 | 4.72 | 4.72 | -0.16 (-3.28%) | 2,701,242 |
| 19 Apr 2022 | CNY | 4.81 | 4.93 | 4.75 | 4.88 | 4.88 | +0.06 (+1.24%) | 2,008,900 |
| 18 Apr 2022 | CNY | 4.88 | 4.92 | 4.77 | 4.82 | 4.82 | -0.05 (-1.03%) | 2,180,600 |
| 15 Apr 2022 | CNY | 4.86 | 4.97 | 4.85 | 4.87 | 4.87 | -0.02 (-0.41%) | 2,700,899 |
| 14 Apr 2022 | CNY | 4.98 | 5.02 | 4.87 | 4.89 | 4.89 | -0.09 (-1.81%) | 3,973,900 |
| 13 Apr 2022 | CNY | 4.86 | 5.08 | 4.85 | 4.98 | 4.98 | -0.01 (-0.20%) | 6,660,759 |
