| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 3.18 | 3.18 | 3.11 | 3.14 | 3.14 | -0.04 (-1.26%) | 30,459,871 |
| 27 May 2022 | CNY | 3.22 | 3.24 | 3.16 | 3.18 | 3.18 | -0.06 (-1.85%) | 35,987,190 |
| 26 May 2022 | CNY | 3.17 | 3.26 | 3.17 | 3.24 | 3.24 | +0.03 (+0.93%) | 41,571,930 |
| 25 May 2022 | CNY | 3.18 | 3.21 | 3.15 | 3.21 | 3.21 | +0.03 (+0.94%) | 29,919,227 |
| 24 May 2022 | CNY | 3.34 | 3.35 | 3.18 | 3.18 | 3.18 | -0.16 (-4.79%) | 58,442,699 |
| 23 May 2022 | CNY | 3.38 | 3.38 | 3.31 | 3.34 | 3.34 | -0.06 (-1.76%) | 44,756,690 |
| 20 May 2022 | CNY | 3.42 | 3.47 | 3.36 | 3.4 | 3.4 | -0.03 (-0.87%) | 48,477,355 |
| 19 May 2022 | CNY | 3.29 | 3.44 | 3.26 | 3.43 | 3.43 | +0.1 (+3.00%) | 63,090,152 |
| 18 May 2022 | CNY | 3.35 | 3.38 | 3.31 | 3.33 | 3.33 | -0.02 (-0.60%) | 38,999,147 |
| 17 May 2022 | CNY | 3.41 | 3.47 | 3.31 | 3.35 | 3.35 | -0.1 (-2.90%) | 51,635,717 |
| 16 May 2022 | CNY | 3.53 | 3.56 | 3.39 | 3.45 | 3.45 | 0.0 (0.0%) | 70,170,816 |
| 13 May 2022 | CNY | 3.32 | 3.46 | 3.27 | 3.45 | 3.45 | +0.13 (+3.92%) | 76,924,504 |
| 12 May 2022 | CNY | 3.43 | 3.46 | 3.28 | 3.32 | 3.32 | -0.13 (-3.77%) | 63,956,900 |
| 11 May 2022 | CNY | 3.51 | 3.57 | 3.45 | 3.45 | 3.45 | -0.05 (-1.43%) | 50,472,657 |
| 10 May 2022 | CNY | 3.49 | 3.52 | 3.41 | 3.5 | 3.5 | -0.03 (-0.85%) | 50,154,756 |
| 9 May 2022 | CNY | 3.41 | 3.65 | 3.39 | 3.53 | 3.53 | +0.12 (+3.52%) | 49,560,027 |
| 6 May 2022 | CNY | 3.52 | 3.53 | 3.4 | 3.41 | 3.41 | -0.22 (-6.06%) | 41,713,904 |
| 5 May 2022 | CNY | 3.67 | 3.76 | 3.54 | 3.63 | 3.63 | -0.11 (-2.94%) | 69,234,774 |
| 29 Apr 2022 | CNY | 3.51 | 3.77 | 3.5 | 3.74 | 3.74 | +0.17 (+4.76%) | 64,787,649 |
| 28 Apr 2022 | CNY | 3.44 | 3.62 | 3.42 | 3.57 | 3.57 | +0.15 (+4.39%) | 61,844,981 |
| 27 Apr 2022 | CNY | 3.47 | 3.5 | 3.32 | 3.42 | 3.42 | -0.09 (-2.56%) | 65,611,925 |
| 26 Apr 2022 | CNY | 3.58 | 3.66 | 3.48 | 3.51 | 3.51 | 0.0 (0.0%) | 56,319,032 |
| 25 Apr 2022 | CNY | 3.8 | 3.81 | 3.49 | 3.51 | 3.51 | -0.29 (-7.63%) | 75,167,966 |
| 22 Apr 2022 | CNY | 3.65 | 3.84 | 3.62 | 3.8 | 3.8 | +0.19 (+5.26%) | 83,700,277 |
| 21 Apr 2022 | CNY | 3.59 | 3.78 | 3.58 | 3.61 | 3.61 | +0.03 (+0.84%) | 122,555,580 |
| 20 Apr 2022 | CNY | 3.65 | 3.79 | 3.56 | 3.58 | 3.58 | -0.36 (-9.14%) | 164,293,250 |
| 19 Apr 2022 | CNY | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.44 (-10.05%) | 15,711,500 |
| 18 Apr 2022 | CNY | 4.4 | 4.62 | 4.36 | 4.38 | 4.38 | -0.09 (-2.01%) | 60,098,491 |
| 15 Apr 2022 | CNY | 4.45 | 4.65 | 4.4 | 4.47 | 4.47 | +0.02 (+0.45%) | 71,222,195 |
| 14 Apr 2022 | CNY | 4.3 | 4.49 | 4.3 | 4.45 | 4.45 | +0.18 (+4.22%) | 63,278,164 |
