| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 3.58 | 3.63 | 3.5 | 3.61 | 3.61 | +0.11 (+3.14%) | 6,205,769 |
| 27 May 2022 | CNY | 3.46 | 3.51 | 3.44 | 3.5 | 3.5 | +0.05 (+1.45%) | 5,626,400 |
| 26 May 2022 | CNY | 3.45 | 3.49 | 3.39 | 3.45 | 3.45 | 0.0 (0.0%) | 4,696,168 |
| 25 May 2022 | CNY | 3.31 | 3.45 | 3.26 | 3.45 | 3.45 | +0.14 (+4.23%) | 5,531,871 |
| 24 May 2022 | CNY | 3.45 | 3.47 | 3.29 | 3.31 | 3.31 | -0.15 (-4.34%) | 5,955,411 |
| 23 May 2022 | CNY | 3.45 | 3.46 | 3.4 | 3.46 | 3.46 | +0.03 (+0.87%) | 3,691,384 |
| 20 May 2022 | CNY | 3.45 | 3.51 | 3.4 | 3.43 | 3.43 | -0.03 (-0.87%) | 4,357,800 |
| 19 May 2022 | CNY | 3.33 | 3.47 | 3.31 | 3.46 | 3.46 | +0.09 (+2.67%) | 6,770,600 |
| 18 May 2022 | CNY | 3.25 | 3.41 | 3.23 | 3.37 | 3.37 | +0.1 (+3.06%) | 8,080,068 |
| 17 May 2022 | CNY | 3.33 | 3.36 | 3.26 | 3.27 | 3.27 | -0.05 (-1.51%) | 4,819,160 |
| 16 May 2022 | CNY | 3.3 | 3.35 | 3.27 | 3.32 | 3.32 | +0.01 (+0.30%) | 4,675,000 |
| 13 May 2022 | CNY | 3.34 | 3.37 | 3.26 | 3.31 | 3.31 | -0.02 (-0.60%) | 4,923,318 |
| 12 May 2022 | CNY | 3.28 | 3.45 | 3.23 | 3.33 | 3.33 | +0.05 (+1.52%) | 8,723,860 |
| 11 May 2022 | CNY | 3.31 | 3.37 | 3.27 | 3.28 | 3.28 | 0.0 (0.0%) | 4,254,940 |
| 10 May 2022 | CNY | 3.24 | 3.31 | 3.2 | 3.28 | 3.28 | +0.03 (+0.92%) | 4,683,400 |
| 9 May 2022 | CNY | 3.19 | 3.3 | 3.19 | 3.25 | 3.25 | +0.06 (+1.88%) | 4,901,400 |
| 6 May 2022 | CNY | 3.21 | 3.23 | 3.1 | 3.19 | 3.19 | -0.06 (-1.85%) | 4,718,260 |
| 5 May 2022 | CNY | 3.23 | 3.3 | 3.2 | 3.25 | 3.25 | -0.01 (-0.31%) | 6,418,848 |
| 29 Apr 2022 | CNY | 3.16 | 3.28 | 3.16 | 3.26 | 3.26 | +0.13 (+4.15%) | 6,732,484 |
| 28 Apr 2022 | CNY | 3.21 | 3.26 | 3.09 | 3.13 | 3.13 | -0.09 (-2.80%) | 8,419,280 |
| 27 Apr 2022 | CNY | 3.04 | 3.23 | 3.04 | 3.22 | 3.22 | -0.01 (-0.31%) | 13,816,547 |
| 26 Apr 2022 | CNY | 3.45 | 3.57 | 3.22 | 3.23 | 3.23 | -0.17 (-5%) | 9,126,809 |
| 25 Apr 2022 | CNY | 3.63 | 3.72 | 3.38 | 3.4 | 3.4 | -0.26 (-7.10%) | 9,515,160 |
| 22 Apr 2022 | CNY | 3.58 | 3.68 | 3.5 | 3.66 | 3.66 | +0.09 (+2.52%) | 6,837,261 |
| 21 Apr 2022 | CNY | 3.81 | 3.82 | 3.56 | 3.57 | 3.57 | -0.26 (-6.79%) | 10,173,008 |
| 20 Apr 2022 | CNY | 3.86 | 4.03 | 3.8 | 3.83 | 3.83 | -0.03 (-0.78%) | 8,508,284 |
| 19 Apr 2022 | CNY | 3.79 | 3.91 | 3.76 | 3.86 | 3.86 | +0.09 (+2.39%) | 6,459,950 |
| 18 Apr 2022 | CNY | 3.8 | 3.83 | 3.65 | 3.77 | 3.77 | +0.01 (+0.27%) | 7,807,800 |
| 15 Apr 2022 | CNY | 3.85 | 3.86 | 3.74 | 3.76 | 3.76 | -0.09 (-2.34%) | 6,017,400 |
| 14 Apr 2022 | CNY | 3.99 | 4 | 3.8 | 3.85 | 3.85 | -0.05 (-1.28%) | 7,308,100 |
