| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | CNY | 3.72 | 3.94 | 3.62 | 3.94 | 3.94 | +0.36 (+10.06%) | 141,036,606 |
| 30 May 2022 | CNY | 3.31 | 3.58 | 3.24 | 3.58 | 3.58 | +0.33 (+10.15%) | 93,798,104 |
| 27 May 2022 | CNY | 3.23 | 3.29 | 3.17 | 3.25 | 3.25 | +0.06 (+1.88%) | 50,526,208 |
| 26 May 2022 | CNY | 3.25 | 3.28 | 3.15 | 3.19 | 3.19 | +0.01 (+0.31%) | 26,588,362 |
| 25 May 2022 | CNY | 3.06 | 3.19 | 3.05 | 3.18 | 3.18 | +0.13 (+4.26%) | 31,540,832 |
| 24 May 2022 | CNY | 3.17 | 3.21 | 3.05 | 3.05 | 3.05 | -0.12 (-3.79%) | 36,236,721 |
| 23 May 2022 | CNY | 3.22 | 3.22 | 3.13 | 3.17 | 3.17 | -0.04 (-1.25%) | 33,944,709 |
| 20 May 2022 | CNY | 3.15 | 3.32 | 3.13 | 3.21 | 3.21 | +0.06 (+1.90%) | 66,450,298 |
| 19 May 2022 | CNY | 3.03 | 3.15 | 3.01 | 3.15 | 3.15 | +0.07 (+2.27%) | 35,694,367 |
| 18 May 2022 | CNY | 3.04 | 3.11 | 3.03 | 3.08 | 3.08 | +0.03 (+0.98%) | 24,570,837 |
| 17 May 2022 | CNY | 3.09 | 3.12 | 3.02 | 3.05 | 3.05 | -0.07 (-2.24%) | 30,401,600 |
| 16 May 2022 | CNY | 3.13 | 3.13 | 3.06 | 3.12 | 3.12 | +0.01 (+0.32%) | 23,454,664 |
| 13 May 2022 | CNY | 3.08 | 3.17 | 3.07 | 3.11 | 3.11 | -0.01 (-0.32%) | 29,681,516 |
| 12 May 2022 | CNY | 3.13 | 3.21 | 3.06 | 3.12 | 3.12 | +0.06 (+1.96%) | 39,627,466 |
| 11 May 2022 | CNY | 3.1 | 3.16 | 3.05 | 3.06 | 3.06 | -0.05 (-1.61%) | 34,758,200 |
| 10 May 2022 | CNY | 3.02 | 3.13 | 2.99 | 3.11 | 3.11 | +0.05 (+1.63%) | 35,701,375 |
| 9 May 2022 | CNY | 3.06 | 3.09 | 3.03 | 3.06 | 3.06 | -0.01 (-0.33%) | 20,390,102 |
| 6 May 2022 | CNY | 3.02 | 3.09 | 2.99 | 3.07 | 3.07 | -0.01 (-0.32%) | 18,102,171 |
| 5 May 2022 | CNY | 3.07 | 3.13 | 3.02 | 3.08 | 3.08 | +0.04 (+1.32%) | 26,368,842 |
| 29 Apr 2022 | CNY | 2.97 | 3.05 | 2.97 | 3.04 | 3.04 | +0.08 (+2.70%) | 23,084,644 |
| 28 Apr 2022 | CNY | 2.92 | 3.02 | 2.9 | 2.96 | 2.96 | +0.01 (+0.34%) | 22,180,595 |
| 27 Apr 2022 | CNY | 2.79 | 2.97 | 2.71 | 2.95 | 2.95 | +0.14 (+4.98%) | 31,707,429 |
| 26 Apr 2022 | CNY | 3.02 | 3.05 | 2.79 | 2.81 | 2.81 | -0.22 (-7.26%) | 41,518,576 |
| 25 Apr 2022 | CNY | 3.16 | 3.22 | 2.99 | 3.03 | 3.03 | -0.16 (-5.02%) | 32,600,200 |
| 22 Apr 2022 | CNY | 3.07 | 3.21 | 3.02 | 3.19 | 3.19 | +0.12 (+3.91%) | 29,424,042 |
| 21 Apr 2022 | CNY | 3.17 | 3.2 | 3.06 | 3.07 | 3.07 | -0.13 (-4.06%) | 25,308,992 |
| 20 Apr 2022 | CNY | 3.26 | 3.29 | 3.17 | 3.2 | 3.2 | -0.06 (-1.84%) | 18,837,710 |
| 19 Apr 2022 | CNY | 3.22 | 3.31 | 3.21 | 3.26 | 3.26 | +0.02 (+0.62%) | 19,215,714 |
| 18 Apr 2022 | CNY | 3.17 | 3.26 | 3.11 | 3.24 | 3.24 | +0.03 (+0.93%) | 22,259,827 |
| 15 Apr 2022 | CNY | 3.11 | 3.25 | 3.1 | 3.21 | 3.21 | +0.08 (+2.56%) | 34,434,209 |
