| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 5.41 | 5.52 | 5.39 | 5.5 | 5.5 | +0.11 (+2.04%) | 3,670,700 |
| 27 May 2022 | CNY | 5.45 | 5.48 | 5.34 | 5.39 | 5.39 | -0.04 (-0.74%) | 3,657,700 |
| 26 May 2022 | CNY | 5.49 | 5.52 | 5.37 | 5.43 | 5.43 | -0.06 (-1.09%) | 4,351,401 |
| 25 May 2022 | CNY | 5.46 | 5.59 | 5.43 | 5.49 | 5.49 | +0.04 (+0.73%) | 2,665,600 |
| 24 May 2022 | CNY | 5.73 | 5.81 | 5.45 | 5.45 | 5.45 | -0.3 (-5.22%) | 4,866,000 |
| 23 May 2022 | CNY | 5.55 | 5.84 | 5.51 | 5.75 | 5.75 | +0.22 (+3.98%) | 6,824,891 |
| 20 May 2022 | CNY | 5.46 | 5.6 | 5.39 | 5.53 | 5.53 | +0.07 (+1.28%) | 3,866,000 |
| 19 May 2022 | CNY | 5.31 | 5.48 | 5.31 | 5.46 | 5.46 | +0.05 (+0.92%) | 3,540,518 |
| 18 May 2022 | CNY | 5.4 | 5.49 | 5.33 | 5.41 | 5.41 | 0.0 (0.0%) | 5,974,100 |
| 17 May 2022 | CNY | 5.32 | 5.45 | 5.2 | 5.41 | 5.41 | +0.08 (+1.50%) | 7,175,701 |
| 16 May 2022 | CNY | 5.29 | 5.39 | 5.28 | 5.33 | 5.33 | +0.03 (+0.57%) | 2,346,300 |
| 13 May 2022 | CNY | 5.32 | 5.34 | 5.23 | 5.3 | 5.3 | +0.01 (+0.19%) | 2,060,300 |
| 12 May 2022 | CNY | 5.25 | 5.36 | 5.22 | 5.29 | 5.29 | -0.01 (-0.19%) | 2,198,200 |
| 11 May 2022 | CNY | 5.5 | 5.5 | 5.29 | 5.3 | 5.3 | -0.07 (-1.30%) | 3,545,000 |
| 10 May 2022 | CNY | 5.3 | 5.39 | 5.24 | 5.37 | 5.37 | 0.0 (0.0%) | 2,098,100 |
| 9 May 2022 | CNY | 5.2 | 5.45 | 5.2 | 5.37 | 5.37 | +0.06 (+1.13%) | 2,300,100 |
| 6 May 2022 | CNY | 5.3 | 5.41 | 5.23 | 5.31 | 5.31 | -0.12 (-2.21%) | 2,356,201 |
| 5 May 2022 | CNY | 5.26 | 5.53 | 5.2 | 5.43 | 5.43 | +0.2 (+3.82%) | 3,125,100 |
| 29 Apr 2022 | CNY | 4.92 | 5.28 | 4.86 | 5.23 | 5.23 | +0.42 (+8.73%) | 4,116,500 |
| 28 Apr 2022 | CNY | 4.96 | 5.03 | 4.8 | 4.81 | 4.81 | -0.16 (-3.22%) | 2,564,000 |
| 27 Apr 2022 | CNY | 4.86 | 4.99 | 4.66 | 4.97 | 4.97 | +0.11 (+2.26%) | 4,628,601 |
| 26 Apr 2022 | CNY | 5.02 | 5.14 | 4.82 | 4.86 | 4.86 | -0.21 (-4.14%) | 4,838,801 |
| 25 Apr 2022 | CNY | 5.59 | 5.59 | 5.07 | 5.07 | 5.07 | -0.56 (-9.95%) | 6,089,300 |
| 22 Apr 2022 | CNY | 5.68 | 5.68 | 5.45 | 5.63 | 5.63 | -0.07 (-1.23%) | 3,618,030 |
| 21 Apr 2022 | CNY | 6.1 | 6.22 | 5.65 | 5.7 | 5.7 | -0.37 (-6.10%) | 5,830,700 |
| 20 Apr 2022 | CNY | 5.89 | 6.22 | 5.84 | 6.07 | 6.07 | +0.19 (+3.23%) | 6,650,700 |
| 19 Apr 2022 | CNY | 5.83 | 5.9 | 5.75 | 5.88 | 5.88 | +0.07 (+1.20%) | 2,922,250 |
| 18 Apr 2022 | CNY | 5.81 | 5.83 | 5.64 | 5.81 | 5.81 | +0.04 (+0.69%) | 2,817,800 |
| 15 Apr 2022 | CNY | 5.84 | 5.95 | 5.64 | 5.77 | 5.77 | -0.09 (-1.54%) | 5,125,260 |
| 14 Apr 2022 | CNY | 5.87 | 5.93 | 5.79 | 5.86 | 5.86 | -0.04 (-0.68%) | 4,271,700 |
