| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 3.36 | 3.39 | 3.32 | 3.35 | 3.35 | +0.01 (+0.30%) | 13,302,980 |
| 26 May 2022 | CNY | 3.31 | 3.36 | 3.29 | 3.34 | 3.34 | +0.02 (+0.60%) | 11,978,078 |
| 25 May 2022 | CNY | 3.22 | 3.32 | 3.2 | 3.32 | 3.32 | +0.06 (+1.84%) | 11,931,409 |
| 24 May 2022 | CNY | 3.41 | 3.41 | 3.23 | 3.26 | 3.26 | -0.13 (-3.83%) | 19,724,829 |
| 23 May 2022 | CNY | 3.39 | 3.4 | 3.33 | 3.39 | 3.39 | +0.02 (+0.59%) | 12,769,351 |
| 20 May 2022 | CNY | 3.4 | 3.43 | 3.33 | 3.37 | 3.37 | +0.01 (+0.30%) | 14,250,579 |
| 19 May 2022 | CNY | 3.28 | 3.36 | 3.26 | 3.36 | 3.36 | +0.04 (+1.20%) | 16,913,020 |
| 18 May 2022 | CNY | 3.28 | 3.39 | 3.24 | 3.32 | 3.32 | +0.05 (+1.53%) | 21,480,950 |
| 17 May 2022 | CNY | 3.29 | 3.32 | 3.19 | 3.27 | 3.27 | -0.02 (-0.61%) | 19,122,810 |
| 16 May 2022 | CNY | 3.35 | 3.4 | 3.27 | 3.29 | 3.29 | -0.15 (-4.36%) | 30,798,315 |
| 13 May 2022 | CNY | 3.36 | 3.55 | 3.29 | 3.44 | 3.44 | +0.11 (+3.30%) | 40,889,268 |
| 12 May 2022 | CNY | 3.26 | 3.41 | 3.24 | 3.33 | 3.33 | +0.07 (+2.15%) | 26,938,898 |
| 11 May 2022 | CNY | 3.39 | 3.47 | 3.26 | 3.26 | 3.26 | -0.09 (-2.69%) | 35,332,911 |
| 10 May 2022 | CNY | 3.43 | 3.45 | 3.25 | 3.35 | 3.35 | +0.02 (+0.60%) | 45,440,826 |
| 9 May 2022 | CNY | 3.04 | 3.33 | 3.04 | 3.33 | 3.33 | +0.3 (+9.90%) | 13,252,273 |
| 6 May 2022 | CNY | 3.06 | 3.09 | 2.98 | 3.03 | 3.03 | -0.07 (-2.26%) | 14,501,764 |
| 5 May 2022 | CNY | 3.08 | 3.14 | 3 | 3.1 | 3.1 | -0.01 (-0.32%) | 27,381,012 |
| 29 Apr 2022 | CNY | 2.86 | 3.15 | 2.86 | 3.11 | 3.11 | +0.22 (+7.61%) | 36,275,420 |
| 28 Apr 2022 | CNY | 3.01 | 3.11 | 2.85 | 2.89 | 2.89 | -0.11 (-3.67%) | 27,666,870 |
| 27 Apr 2022 | CNY | 2.94 | 3.01 | 2.83 | 3 | 3 | +0.02 (+0.67%) | 34,093,953 |
| 26 Apr 2022 | CNY | 3.2 | 3.24 | 2.97 | 2.98 | 2.98 | -0.27 (-8.31%) | 43,612,289 |
| 25 Apr 2022 | CNY | 3.4 | 3.48 | 3.25 | 3.25 | 3.25 | -0.36 (-9.97%) | 42,727,371 |
| 22 Apr 2022 | CNY | 3.76 | 3.88 | 3.61 | 3.61 | 3.61 | -0.4 (-9.98%) | 72,993,751 |
| 21 Apr 2022 | CNY | 4.04 | 4.31 | 3.9 | 4.01 | 4.01 | +0.02 (+0.50%) | 117,151,464 |
| 20 Apr 2022 | CNY | 3.73 | 3.99 | 3.61 | 3.99 | 3.99 | +0.36 (+9.92%) | 87,503,732 |
| 19 Apr 2022 | CNY | 3.33 | 3.63 | 3.32 | 3.63 | 3.63 | +0.33 (+10%) | 10,879,808 |
| 18 Apr 2022 | CNY | 3.36 | 3.36 | 3.26 | 3.3 | 3.3 | -0.06 (-1.79%) | 12,968,252 |
| 15 Apr 2022 | CNY | 3.44 | 3.45 | 3.34 | 3.36 | 3.36 | -0.1 (-2.89%) | 14,192,000 |
| 14 Apr 2022 | CNY | 3.44 | 3.52 | 3.42 | 3.46 | 3.46 | +0.04 (+1.17%) | 13,117,420 |
| 13 Apr 2022 | CNY | 3.52 | 3.52 | 3.4 | 3.42 | 3.42 | -0.1 (-2.84%) | 15,181,199 |
