| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 4.92 | 4.98 | 4.83 | 4.94 | 4.94 | +0.06 (+1.23%) | 17,796,880 |
| 27 May 2022 | CNY | 4.9 | 4.99 | 4.81 | 4.88 | 4.88 | -0.01 (-0.20%) | 14,569,180 |
| 26 May 2022 | CNY | 4.88 | 4.95 | 4.79 | 4.89 | 4.89 | 0.0 (0.0%) | 15,860,615 |
| 25 May 2022 | CNY | 4.69 | 4.91 | 4.69 | 4.89 | 4.89 | +0.15 (+3.16%) | 16,237,028 |
| 24 May 2022 | CNY | 4.93 | 5.08 | 4.73 | 4.74 | 4.74 | -0.15 (-3.07%) | 27,741,499 |
| 23 May 2022 | CNY | 4.91 | 4.94 | 4.85 | 4.89 | 4.89 | -0.02 (-0.41%) | 12,641,850 |
| 20 May 2022 | CNY | 4.8 | 4.94 | 4.8 | 4.91 | 4.91 | +0.05 (+1.03%) | 16,492,651 |
| 19 May 2022 | CNY | 4.72 | 4.86 | 4.69 | 4.86 | 4.86 | +0.08 (+1.67%) | 19,633,067 |
| 18 May 2022 | CNY | 4.75 | 4.84 | 4.68 | 4.78 | 4.78 | +0.02 (+0.42%) | 15,187,756 |
| 17 May 2022 | CNY | 4.65 | 4.83 | 4.64 | 4.76 | 4.76 | +0.06 (+1.28%) | 20,909,837 |
| 16 May 2022 | CNY | 4.82 | 4.84 | 4.66 | 4.7 | 4.7 | -0.05 (-1.05%) | 19,116,175 |
| 13 May 2022 | CNY | 4.6 | 4.79 | 4.59 | 4.75 | 4.75 | +0.13 (+2.81%) | 28,231,663 |
| 12 May 2022 | CNY | 4.64 | 4.68 | 4.54 | 4.62 | 4.62 | -0.03 (-0.65%) | 26,109,174 |
| 11 May 2022 | CNY | 4.7 | 4.8 | 4.51 | 4.65 | 4.65 | +0.04 (+0.87%) | 49,420,211 |
| 10 May 2022 | CNY | 4.39 | 4.68 | 4.39 | 4.61 | 4.61 | +0.13 (+2.90%) | 55,126,410 |
| 9 May 2022 | CNY | 4.39 | 4.65 | 4.3 | 4.48 | 4.48 | +0.06 (+1.36%) | 77,650,001 |
| 6 May 2022 | CNY | 4.32 | 4.57 | 4.25 | 4.42 | 4.42 | +0.27 (+6.51%) | 116,588,557 |
| 5 May 2022 | CNY | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | +0.38 (+10.08%) | 5,545,322 |
| 29 Apr 2022 | CNY | 3.56 | 3.77 | 3.5 | 3.77 | 3.77 | +0.34 (+9.91%) | 21,969,107 |
| 28 Apr 2022 | CNY | 3.43 | 3.51 | 3.37 | 3.43 | 3.43 | -0.02 (-0.58%) | 10,556,900 |
| 27 Apr 2022 | CNY | 3.3 | 3.47 | 3.24 | 3.45 | 3.45 | +0.09 (+2.68%) | 16,586,750 |
| 26 Apr 2022 | CNY | 3.55 | 3.58 | 3.32 | 3.36 | 3.36 | -0.14 (-4.00%) | 18,940,311 |
| 25 Apr 2022 | CNY | 3.87 | 3.87 | 3.49 | 3.5 | 3.5 | -0.37 (-9.56%) | 23,064,303 |
| 22 Apr 2022 | CNY | 3.95 | 3.95 | 3.81 | 3.87 | 3.87 | -0.06 (-1.53%) | 13,848,179 |
| 21 Apr 2022 | CNY | 4.06 | 4.1 | 3.92 | 3.93 | 3.93 | -0.16 (-3.91%) | 10,294,091 |
| 20 Apr 2022 | CNY | 4.14 | 4.18 | 4.05 | 4.09 | 4.09 | -0.04 (-0.97%) | 8,193,503 |
| 19 Apr 2022 | CNY | 4.13 | 4.19 | 4.11 | 4.13 | 4.13 | -0.02 (-0.48%) | 8,610,251 |
| 18 Apr 2022 | CNY | 4.09 | 4.16 | 4.02 | 4.15 | 4.15 | +0.11 (+2.72%) | 9,526,722 |
| 15 Apr 2022 | CNY | 4.09 | 4.09 | 3.99 | 4.04 | 4.04 | -0.05 (-1.22%) | 6,256,308 |
| 14 Apr 2022 | CNY | 4.05 | 4.13 | 4.05 | 4.09 | 4.09 | +0.04 (+0.99%) | 5,257,082 |
