| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 2.46 | 2.5 | 2.43 | 2.47 | 2.47 | -0.01 (-0.40%) | 33,973,404 |
| 27 May 2022 | CNY | 2.46 | 2.51 | 2.42 | 2.48 | 2.48 | +0.02 (+0.81%) | 42,923,988 |
| 26 May 2022 | CNY | 2.47 | 2.48 | 2.39 | 2.46 | 2.46 | +0.03 (+1.23%) | 31,380,534 |
| 25 May 2022 | CNY | 2.35 | 2.46 | 2.35 | 2.43 | 2.43 | +0.08 (+3.40%) | 36,246,369 |
| 24 May 2022 | CNY | 2.46 | 2.47 | 2.34 | 2.35 | 2.35 | -0.12 (-4.86%) | 39,586,218 |
| 23 May 2022 | CNY | 2.46 | 2.53 | 2.46 | 2.47 | 2.47 | +0.04 (+1.65%) | 39,956,057 |
| 20 May 2022 | CNY | 2.41 | 2.45 | 2.39 | 2.43 | 2.43 | +0.02 (+0.83%) | 33,305,100 |
| 19 May 2022 | CNY | 2.35 | 2.41 | 2.33 | 2.41 | 2.41 | +0.03 (+1.26%) | 29,799,914 |
| 18 May 2022 | CNY | 2.37 | 2.42 | 2.35 | 2.38 | 2.38 | +0.03 (+1.28%) | 36,402,588 |
| 17 May 2022 | CNY | 2.38 | 2.38 | 2.33 | 2.35 | 2.35 | -0.04 (-1.67%) | 25,266,044 |
| 16 May 2022 | CNY | 2.36 | 2.4 | 2.34 | 2.39 | 2.39 | +0.03 (+1.27%) | 36,009,674 |
| 13 May 2022 | CNY | 2.36 | 2.39 | 2.33 | 2.36 | 2.36 | 0.0 (0.0%) | 26,974,412 |
| 12 May 2022 | CNY | 2.34 | 2.38 | 2.31 | 2.36 | 2.36 | 0.0 (0.0%) | 31,935,424 |
| 11 May 2022 | CNY | 2.38 | 2.44 | 2.35 | 2.36 | 2.36 | -0.02 (-0.84%) | 38,077,601 |
| 10 May 2022 | CNY | 2.32 | 2.39 | 2.31 | 2.38 | 2.38 | +0.02 (+0.85%) | 36,436,390 |
| 9 May 2022 | CNY | 2.35 | 2.41 | 2.33 | 2.36 | 2.36 | +0.06 (+2.61%) | 33,505,001 |
| 6 May 2022 | CNY | 2.3 | 2.34 | 2.26 | 2.3 | 2.3 | -0.05 (-2.13%) | 30,140,500 |
| 5 May 2022 | CNY | 2.33 | 2.38 | 2.31 | 2.35 | 2.35 | -0.01 (-0.42%) | 33,886,680 |
| 29 Apr 2022 | CNY | 2.26 | 2.39 | 2.26 | 2.36 | 2.36 | +0.09 (+3.96%) | 45,157,636 |
| 28 Apr 2022 | CNY | 2.31 | 2.33 | 2.22 | 2.27 | 2.27 | -0.06 (-2.58%) | 34,670,960 |
| 27 Apr 2022 | CNY | 2.21 | 2.36 | 2.19 | 2.33 | 2.33 | +0.09 (+4.02%) | 50,870,154 |
| 26 Apr 2022 | CNY | 2.36 | 2.39 | 2.22 | 2.24 | 2.24 | -0.17 (-7.05%) | 64,944,501 |
| 25 Apr 2022 | CNY | 2.61 | 2.62 | 2.41 | 2.41 | 2.41 | -0.29 (-10.74%) | 82,444,603 |
| 22 Apr 2022 | CNY | 2.71 | 2.81 | 2.65 | 2.7 | 2.7 | -0.08 (-2.88%) | 62,365,395 |
| 21 Apr 2022 | CNY | 2.9 | 2.94 | 2.75 | 2.78 | 2.78 | -0.13 (-4.47%) | 100,580,168 |
| 20 Apr 2022 | CNY | 2.76 | 3.04 | 2.75 | 2.91 | 2.91 | +0.15 (+5.43%) | 152,794,016 |
| 19 Apr 2022 | CNY | 2.66 | 2.77 | 2.64 | 2.76 | 2.76 | +0.06 (+2.22%) | 49,104,451 |
| 18 Apr 2022 | CNY | 2.87 | 2.88 | 2.62 | 2.7 | 2.7 | -0.21 (-7.22%) | 100,844,736 |
| 15 Apr 2022 | CNY | 2.97 | 3 | 2.87 | 2.91 | 2.91 | -0.12 (-3.96%) | 90,251,000 |
| 14 Apr 2022 | CNY | 2.87 | 3.09 | 2.86 | 3.03 | 3.03 | +0.17 (+5.94%) | 136,729,202 |
