| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 4.21 | 4.29 | 4.16 | 4.19 | 4.19 | -0.05 (-1.18%) | 4,232,360 |
| 27 May 2022 | CNY | 4.3 | 4.34 | 4.2 | 4.24 | 4.24 | -0.06 (-1.40%) | 5,822,261 |
| 26 May 2022 | CNY | 4.33 | 4.42 | 4.24 | 4.3 | 4.3 | -0.03 (-0.69%) | 8,595,000 |
| 25 May 2022 | CNY | 4.08 | 4.38 | 4.06 | 4.33 | 4.33 | +0.25 (+6.13%) | 10,101,835 |
| 24 May 2022 | CNY | 4.37 | 4.37 | 4.07 | 4.08 | 4.08 | -0.28 (-6.42%) | 7,375,793 |
| 23 May 2022 | CNY | 4.38 | 4.4 | 4.28 | 4.36 | 4.36 | +0.02 (+0.46%) | 5,420,928 |
| 20 May 2022 | CNY | 4.34 | 4.43 | 4.29 | 4.34 | 4.34 | 0.0 (0.0%) | 6,418,700 |
| 19 May 2022 | CNY | 4.27 | 4.38 | 4.2 | 4.34 | 4.34 | -0.01 (-0.23%) | 7,953,894 |
| 18 May 2022 | CNY | 4.18 | 4.58 | 4.14 | 4.35 | 4.35 | +0.13 (+3.08%) | 14,427,202 |
| 17 May 2022 | CNY | 4.35 | 4.37 | 4.12 | 4.22 | 4.22 | -0.04 (-0.94%) | 8,174,200 |
| 16 May 2022 | CNY | 4.19 | 4.29 | 4.13 | 4.26 | 4.26 | +0.08 (+1.91%) | 6,687,252 |
| 13 May 2022 | CNY | 4.19 | 4.29 | 4.11 | 4.18 | 4.18 | -0.02 (-0.48%) | 5,576,700 |
| 12 May 2022 | CNY | 4.08 | 4.25 | 4.05 | 4.2 | 4.2 | +0.07 (+1.69%) | 7,848,401 |
| 11 May 2022 | CNY | 4.28 | 4.32 | 4.11 | 4.13 | 4.13 | -0.11 (-2.59%) | 9,125,009 |
| 10 May 2022 | CNY | 4.12 | 4.44 | 3.96 | 4.24 | 4.24 | +0.16 (+3.92%) | 13,095,101 |
| 9 May 2022 | CNY | 3.98 | 4.15 | 3.98 | 4.08 | 4.08 | +0.06 (+1.49%) | 6,243,000 |
| 6 May 2022 | CNY | 4.02 | 4.06 | 3.9 | 4.02 | 4.02 | -0.08 (-1.95%) | 9,262,501 |
| 5 May 2022 | CNY | 4.18 | 4.19 | 4 | 4.1 | 4.1 | -0.03 (-0.73%) | 13,988,296 |
| 29 Apr 2022 | CNY | 3.75 | 4.13 | 3.74 | 4.13 | 4.13 | +0.38 (+10.13%) | 11,208,139 |
| 28 Apr 2022 | CNY | 3.91 | 4.07 | 3.65 | 3.75 | 3.75 | -0.2 (-5.06%) | 10,781,522 |
| 27 Apr 2022 | CNY | 3.83 | 3.99 | 3.72 | 3.95 | 3.95 | +0.02 (+0.51%) | 12,085,900 |
| 26 Apr 2022 | CNY | 3.91 | 4.14 | 3.9 | 3.93 | 3.93 | +0.03 (+0.77%) | 14,781,600 |
| 25 Apr 2022 | CNY | 4.28 | 4.3 | 3.9 | 3.9 | 3.9 | -0.41 (-9.51%) | 13,554,900 |
| 22 Apr 2022 | CNY | 4.08 | 4.39 | 4.04 | 4.31 | 4.31 | +0.09 (+2.13%) | 16,774,400 |
| 21 Apr 2022 | CNY | 4.66 | 4.66 | 4.22 | 4.22 | 4.22 | -0.47 (-10.02%) | 25,225,745 |
| 20 Apr 2022 | CNY | 4.55 | 4.86 | 4.52 | 4.69 | 4.69 | +0.1 (+2.18%) | 26,318,327 |
| 19 Apr 2022 | CNY | 4.75 | 4.83 | 4.42 | 4.59 | 4.59 | -0.29 (-5.94%) | 32,053,667 |
| 18 Apr 2022 | CNY | 4.88 | 5.18 | 4.88 | 4.88 | 4.88 | -0.54 (-9.96%) | 42,911,213 |
| 15 Apr 2022 | CNY | 5.71 | 6.44 | 5.42 | 5.42 | 5.42 | -0.6 (-9.97%) | 61,793,089 |
| 14 Apr 2022 | CNY | 5.63 | 6.02 | 5.43 | 6.02 | 6.02 | +0.55 (+10.05%) | 47,515,771 |
