| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 3.03 | 3.08 | 3.03 | 3.08 | 3.08 | +0.03 (+0.98%) | 4,549,900 |
| 27 May 2022 | CNY | 3.09 | 3.1 | 3.03 | 3.05 | 3.05 | -0.03 (-0.97%) | 4,006,960 |
| 26 May 2022 | CNY | 3.07 | 3.1 | 3 | 3.08 | 3.08 | +0.02 (+0.65%) | 5,390,790 |
| 25 May 2022 | CNY | 2.99 | 3.06 | 2.99 | 3.06 | 3.06 | +0.06 (+2%) | 4,322,781 |
| 24 May 2022 | CNY | 3.17 | 3.18 | 3 | 3 | 3 | -0.16 (-5.06%) | 8,448,000 |
| 23 May 2022 | CNY | 3.05 | 3.16 | 3.04 | 3.16 | 3.16 | +0.12 (+3.95%) | 9,936,440 |
| 20 May 2022 | CNY | 3.04 | 3.06 | 3.02 | 3.04 | 3.04 | +0.02 (+0.66%) | 4,729,000 |
| 19 May 2022 | CNY | 3.01 | 3.04 | 2.99 | 3.02 | 3.02 | -0.03 (-0.98%) | 5,362,300 |
| 18 May 2022 | CNY | 2.97 | 3.06 | 2.96 | 3.05 | 3.05 | +0.09 (+3.04%) | 7,685,802 |
| 17 May 2022 | CNY | 2.98 | 3.02 | 2.94 | 2.96 | 2.96 | -0.05 (-1.66%) | 4,198,900 |
| 16 May 2022 | CNY | 3.02 | 3.03 | 2.99 | 3.01 | 3.01 | +0.01 (+0.33%) | 3,778,100 |
| 13 May 2022 | CNY | 3.01 | 3.07 | 2.97 | 3 | 3 | -0.01 (-0.33%) | 3,996,701 |
| 12 May 2022 | CNY | 2.97 | 3.01 | 2.95 | 3.01 | 3.01 | +0.02 (+0.67%) | 4,597,400 |
| 11 May 2022 | CNY | 3.01 | 3.07 | 2.98 | 2.99 | 2.99 | -0.04 (-1.32%) | 7,246,200 |
| 10 May 2022 | CNY | 3 | 3.04 | 2.98 | 3.03 | 3.03 | -0.02 (-0.66%) | 5,534,640 |
| 9 May 2022 | CNY | 3.03 | 3.08 | 3 | 3.05 | 3.05 | +0.06 (+2.01%) | 4,572,090 |
| 6 May 2022 | CNY | 2.98 | 3.03 | 2.95 | 2.99 | 2.99 | -0.05 (-1.64%) | 4,858,199 |
| 5 May 2022 | CNY | 2.88 | 3.05 | 2.84 | 3.04 | 3.04 | +0.06 (+2.01%) | 8,585,341 |
| 29 Apr 2022 | CNY | 2.87 | 3 | 2.87 | 2.98 | 2.98 | +0.13 (+4.56%) | 8,378,509 |
| 28 Apr 2022 | CNY | 2.9 | 2.93 | 2.82 | 2.85 | 2.85 | -0.08 (-2.73%) | 5,062,326 |
| 27 Apr 2022 | CNY | 2.82 | 2.93 | 2.75 | 2.93 | 2.93 | +0.07 (+2.45%) | 8,756,528 |
| 26 Apr 2022 | CNY | 2.95 | 2.99 | 2.84 | 2.86 | 2.86 | -0.08 (-2.72%) | 8,719,088 |
| 25 Apr 2022 | CNY | 3.24 | 3.26 | 2.93 | 2.94 | 2.94 | -0.3 (-9.26%) | 12,713,862 |
| 22 Apr 2022 | CNY | 3.29 | 3.3 | 3.19 | 3.24 | 3.24 | -0.06 (-1.82%) | 6,487,320 |
| 21 Apr 2022 | CNY | 3.4 | 3.42 | 3.27 | 3.3 | 3.3 | -0.1 (-2.94%) | 8,763,530 |
| 20 Apr 2022 | CNY | 3.44 | 3.51 | 3.4 | 3.4 | 3.4 | -0.04 (-1.16%) | 6,330,231 |
| 19 Apr 2022 | CNY | 3.41 | 3.47 | 3.4 | 3.44 | 3.44 | +0.01 (+0.29%) | 4,449,381 |
| 18 Apr 2022 | CNY | 3.41 | 3.45 | 3.34 | 3.43 | 3.43 | +0.02 (+0.59%) | 4,836,400 |
| 15 Apr 2022 | CNY | 3.53 | 3.53 | 3.4 | 3.41 | 3.41 | -0.06 (-1.73%) | 7,985,300 |
| 14 Apr 2022 | CNY | 3.51 | 3.56 | 3.47 | 3.47 | 3.47 | -0.04 (-1.14%) | 8,408,220 |
