| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 3.18 | 3.19 | 3.1 | 3.13 | 3.13 | -0.04 (-1.26%) | 15,666,100 |
| 27 May 2022 | CNY | 3.17 | 3.23 | 3.12 | 3.17 | 3.17 | -0.01 (-0.31%) | 20,372,300 |
| 26 May 2022 | CNY | 3.2 | 3.23 | 3.14 | 3.18 | 3.18 | -0.03 (-0.93%) | 22,626,001 |
| 25 May 2022 | CNY | 3.05 | 3.24 | 3.05 | 3.21 | 3.21 | +0.13 (+4.22%) | 29,153,900 |
| 24 May 2022 | CNY | 3.25 | 3.29 | 3.07 | 3.08 | 3.08 | -0.21 (-6.38%) | 39,121,500 |
| 23 May 2022 | CNY | 3.29 | 3.36 | 3.26 | 3.29 | 3.29 | +0.03 (+0.92%) | 28,729,000 |
| 20 May 2022 | CNY | 3.29 | 3.31 | 3.23 | 3.26 | 3.26 | -0.05 (-1.51%) | 37,777,800 |
| 19 May 2022 | CNY | 3.19 | 3.39 | 3.16 | 3.31 | 3.31 | +0.05 (+1.53%) | 49,719,800 |
| 18 May 2022 | CNY | 3.22 | 3.35 | 3.15 | 3.26 | 3.26 | +0.06 (+1.88%) | 44,878,400 |
| 17 May 2022 | CNY | 3.31 | 3.42 | 3.11 | 3.2 | 3.2 | -0.05 (-1.54%) | 45,520,386 |
| 16 May 2022 | CNY | 3.29 | 3.32 | 3.15 | 3.25 | 3.25 | +0.07 (+2.20%) | 55,646,501 |
| 13 May 2022 | CNY | 3.07 | 3.22 | 3 | 3.18 | 3.18 | +0.02 (+0.63%) | 55,365,094 |
| 12 May 2022 | CNY | 3.12 | 3.22 | 3.08 | 3.16 | 3.16 | +0.03 (+0.96%) | 31,662,913 |
| 11 May 2022 | CNY | 3.19 | 3.27 | 3.13 | 3.13 | 3.13 | -0.07 (-2.19%) | 31,570,127 |
| 10 May 2022 | CNY | 3.13 | 3.23 | 3.05 | 3.2 | 3.2 | +0.01 (+0.31%) | 28,645,700 |
| 9 May 2022 | CNY | 3.03 | 3.24 | 3.03 | 3.19 | 3.19 | +0.15 (+4.93%) | 27,997,129 |
| 6 May 2022 | CNY | 3.07 | 3.12 | 2.99 | 3.04 | 3.04 | -0.1 (-3.18%) | 29,105,569 |
| 5 May 2022 | CNY | 3.16 | 3.2 | 3.07 | 3.14 | 3.14 | -0.06 (-1.88%) | 35,751,802 |
| 29 Apr 2022 | CNY | 3.05 | 3.26 | 3.02 | 3.2 | 3.2 | +0.18 (+5.96%) | 35,271,682 |
| 28 Apr 2022 | CNY | 3.05 | 3.1 | 2.93 | 3.02 | 3.02 | -0.08 (-2.58%) | 32,841,101 |
| 27 Apr 2022 | CNY | 2.98 | 3.1 | 2.86 | 3.1 | 3.1 | +0.07 (+2.31%) | 38,924,780 |
| 26 Apr 2022 | CNY | 2.98 | 3.14 | 2.98 | 3.03 | 3.03 | +0.04 (+1.34%) | 42,234,284 |
| 25 Apr 2022 | CNY | 3.22 | 3.23 | 2.98 | 2.99 | 2.99 | -0.28 (-8.56%) | 40,033,916 |
| 22 Apr 2022 | CNY | 3.29 | 3.36 | 3.24 | 3.27 | 3.27 | -0.04 (-1.21%) | 29,164,434 |
| 21 Apr 2022 | CNY | 3.52 | 3.52 | 3.3 | 3.31 | 3.31 | -0.2 (-5.70%) | 42,568,547 |
| 20 Apr 2022 | CNY | 3.68 | 3.72 | 3.48 | 3.51 | 3.51 | -0.17 (-4.62%) | 45,713,571 |
| 19 Apr 2022 | CNY | 3.6 | 3.7 | 3.52 | 3.68 | 3.68 | +0.08 (+2.22%) | 43,262,399 |
| 18 Apr 2022 | CNY | 3.6 | 3.76 | 3.52 | 3.6 | 3.6 | -0.07 (-1.91%) | 46,601,400 |
| 15 Apr 2022 | CNY | 3.81 | 3.89 | 3.62 | 3.67 | 3.67 | -0.18 (-4.68%) | 62,137,100 |
| 14 Apr 2022 | CNY | 3.81 | 3.98 | 3.8 | 3.85 | 3.85 | +0.01 (+0.26%) | 53,008,979 |
