| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 2.38 | 2.39 | 2.35 | 2.37 | 2.37 | -0.02 (-0.84%) | 34,737,162 |
| 27 May 2022 | CNY | 2.4 | 2.44 | 2.37 | 2.39 | 2.39 | +0.01 (+0.42%) | 43,862,739 |
| 26 May 2022 | CNY | 2.37 | 2.4 | 2.33 | 2.38 | 2.38 | +0.01 (+0.42%) | 42,782,389 |
| 25 May 2022 | CNY | 2.37 | 2.38 | 2.34 | 2.37 | 2.37 | 0.0 (0.0%) | 41,657,178 |
| 24 May 2022 | CNY | 2.48 | 2.49 | 2.37 | 2.37 | 2.37 | -0.12 (-4.82%) | 73,868,600 |
| 23 May 2022 | CNY | 2.5 | 2.52 | 2.46 | 2.49 | 2.49 | -0.02 (-0.80%) | 54,251,141 |
| 20 May 2022 | CNY | 2.46 | 2.54 | 2.45 | 2.51 | 2.51 | +0.05 (+2.03%) | 80,606,216 |
| 19 May 2022 | CNY | 2.42 | 2.49 | 2.41 | 2.46 | 2.46 | 0.0 (0.0%) | 52,501,803 |
| 18 May 2022 | CNY | 2.45 | 2.48 | 2.41 | 2.46 | 2.46 | +0.01 (+0.41%) | 59,976,011 |
| 17 May 2022 | CNY | 2.46 | 2.49 | 2.43 | 2.45 | 2.45 | +0.02 (+0.82%) | 56,358,272 |
| 16 May 2022 | CNY | 2.48 | 2.57 | 2.43 | 2.43 | 2.43 | -0.04 (-1.62%) | 107,567,024 |
| 13 May 2022 | CNY | 2.46 | 2.54 | 2.46 | 2.47 | 2.47 | -0.03 (-1.20%) | 73,071,798 |
| 12 May 2022 | CNY | 2.52 | 2.55 | 2.5 | 2.5 | 2.5 | -0.13 (-4.94%) | 79,301,704 |
| 11 May 2022 | CNY | 2.64 | 2.7 | 2.63 | 2.63 | 2.63 | -0.14 (-5.05%) | 163,327,389 |
| 10 May 2022 | CNY | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -0.15 (-5.14%) | 6,711,600 |
| 9 May 2022 | CNY | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.15 (-4.89%) | 3,544,900 |
| 6 May 2022 | CNY | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.16 (-4.95%) | 1,645,200 |
| 29 Apr 2022 | CNY | 2.95 | 3.23 | 2.94 | 3.23 | 3.23 | +0.29 (+9.86%) | 45,191,625 |
| 28 Apr 2022 | CNY | 3 | 3.05 | 2.89 | 2.94 | 2.94 | -0.06 (-2%) | 30,402,765 |
| 27 Apr 2022 | CNY | 2.98 | 3.02 | 2.89 | 3 | 3 | 0.0 (0.0%) | 31,375,564 |
| 26 Apr 2022 | CNY | 3.14 | 3.16 | 2.99 | 3 | 3 | -0.13 (-4.15%) | 33,474,765 |
| 25 Apr 2022 | CNY | 3.31 | 3.31 | 3.12 | 3.13 | 3.13 | -0.21 (-6.29%) | 36,827,079 |
| 22 Apr 2022 | CNY | 3.29 | 3.37 | 3.24 | 3.34 | 3.34 | +0.03 (+0.91%) | 28,900,255 |
| 21 Apr 2022 | CNY | 3.45 | 3.46 | 3.29 | 3.31 | 3.31 | -0.15 (-4.34%) | 39,083,741 |
| 20 Apr 2022 | CNY | 3.49 | 3.58 | 3.45 | 3.46 | 3.46 | -0.05 (-1.42%) | 32,225,050 |
| 19 Apr 2022 | CNY | 3.54 | 3.55 | 3.46 | 3.51 | 3.51 | -0.04 (-1.13%) | 29,361,237 |
| 18 Apr 2022 | CNY | 3.49 | 3.62 | 3.48 | 3.55 | 3.55 | +0.03 (+0.85%) | 28,790,445 |
| 15 Apr 2022 | CNY | 3.53 | 3.64 | 3.5 | 3.52 | 3.52 | -0.04 (-1.12%) | 39,577,397 |
| 14 Apr 2022 | CNY | 3.55 | 3.58 | 3.5 | 3.56 | 3.56 | +0.03 (+0.85%) | 27,866,215 |
| 13 Apr 2022 | CNY | 3.59 | 3.64 | 3.52 | 3.53 | 3.53 | -0.07 (-1.94%) | 45,462,566 |
