| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 5.01 | 5.11 | 4.95 | 4.99 | 4.99 | -0.01 (-0.20%) | 10,699,000 |
| 26 May 2022 | CNY | 5.01 | 5.04 | 4.93 | 5 | 5 | 0.0 (0.0%) | 8,832,138 |
| 25 May 2022 | CNY | 4.83 | 5.03 | 4.79 | 5 | 5 | +0.2 (+4.17%) | 14,648,605 |
| 24 May 2022 | CNY | 4.98 | 5.02 | 4.79 | 4.8 | 4.8 | -0.2 (-4%) | 13,487,023 |
| 23 May 2022 | CNY | 5.04 | 5.08 | 4.98 | 5 | 5 | +0.06 (+1.21%) | 11,560,824 |
| 20 May 2022 | CNY | 4.9 | 4.96 | 4.9 | 4.94 | 4.94 | +0.05 (+1.02%) | 7,964,854 |
| 19 May 2022 | CNY | 4.85 | 4.91 | 4.79 | 4.89 | 4.89 | 0.0 (0.0%) | 9,404,425 |
| 18 May 2022 | CNY | 4.82 | 4.96 | 4.81 | 4.89 | 4.89 | +0.08 (+1.66%) | 10,234,848 |
| 17 May 2022 | CNY | 4.89 | 4.92 | 4.77 | 4.81 | 4.81 | -0.06 (-1.23%) | 8,117,911 |
| 16 May 2022 | CNY | 4.78 | 4.91 | 4.78 | 4.87 | 4.87 | +0.06 (+1.25%) | 13,906,847 |
| 13 May 2022 | CNY | 4.78 | 4.85 | 4.73 | 4.81 | 4.81 | +0.06 (+1.26%) | 7,797,686 |
| 12 May 2022 | CNY | 4.71 | 4.8 | 4.67 | 4.75 | 4.75 | +0.01 (+0.21%) | 7,013,758 |
| 11 May 2022 | CNY | 4.72 | 4.88 | 4.72 | 4.74 | 4.74 | 0.0 (0.0%) | 13,120,337 |
| 10 May 2022 | CNY | 4.68 | 4.75 | 4.63 | 4.74 | 4.74 | +0.01 (+0.21%) | 8,411,224 |
| 9 May 2022 | CNY | 4.66 | 4.74 | 4.65 | 4.73 | 4.73 | +0.1 (+2.16%) | 6,419,102 |
| 6 May 2022 | CNY | 4.65 | 4.67 | 4.57 | 4.63 | 4.63 | -0.09 (-1.91%) | 8,639,907 |
| 5 May 2022 | CNY | 4.68 | 4.78 | 4.61 | 4.72 | 4.72 | 0.0 (0.0%) | 9,987,355 |
| 29 Apr 2022 | CNY | 4.55 | 4.75 | 4.55 | 4.72 | 4.72 | +0.17 (+3.74%) | 12,378,855 |
| 28 Apr 2022 | CNY | 4.56 | 4.62 | 4.45 | 4.55 | 4.55 | -0.03 (-0.66%) | 7,053,688 |
| 27 Apr 2022 | CNY | 4.36 | 4.61 | 4.29 | 4.58 | 4.58 | +0.17 (+3.85%) | 12,063,399 |
| 26 Apr 2022 | CNY | 4.62 | 4.66 | 4.41 | 4.41 | 4.41 | -0.19 (-4.13%) | 15,759,299 |
| 25 Apr 2022 | CNY | 5.04 | 5.04 | 4.59 | 4.6 | 4.6 | -0.46 (-9.09%) | 21,343,210 |
| 22 Apr 2022 | CNY | 5.14 | 5.14 | 5 | 5.06 | 5.06 | -0.08 (-1.56%) | 10,489,717 |
| 21 Apr 2022 | CNY | 5.38 | 5.44 | 5.12 | 5.14 | 5.14 | -0.25 (-4.64%) | 13,514,883 |
| 20 Apr 2022 | CNY | 5.46 | 5.69 | 5.36 | 5.39 | 5.39 | -0.04 (-0.74%) | 18,568,213 |
| 19 Apr 2022 | CNY | 5.29 | 5.43 | 5.25 | 5.43 | 5.43 | +0.17 (+3.23%) | 16,146,223 |
| 18 Apr 2022 | CNY | 5.22 | 5.3 | 5.14 | 5.26 | 5.26 | +0.11 (+2.14%) | 10,391,450 |
| 15 Apr 2022 | CNY | 5.4 | 5.43 | 5.14 | 5.15 | 5.15 | -0.28 (-5.16%) | 17,826,219 |
| 14 Apr 2022 | CNY | 5.45 | 5.53 | 5.35 | 5.43 | 5.43 | +0.06 (+1.12%) | 11,393,119 |
| 13 Apr 2022 | CNY | 5.5 | 5.5 | 5.34 | 5.37 | 5.37 | -0.13 (-2.36%) | 8,876,219 |
