| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 5.21 | 5.25 | 5.12 | 5.18 | 5.18 | -0.05 (-0.96%) | 5,381,200 |
| 26 May 2022 | CNY | 5.23 | 5.29 | 5.11 | 5.23 | 5.23 | +0.01 (+0.19%) | 6,077,114 |
| 25 May 2022 | CNY | 5.31 | 5.31 | 5.15 | 5.22 | 5.22 | -0.1 (-1.88%) | 8,642,674 |
| 24 May 2022 | CNY | 5.78 | 5.78 | 5.28 | 5.32 | 5.32 | -0.46 (-7.96%) | 20,824,082 |
| 23 May 2022 | CNY | 5.38 | 5.93 | 5.38 | 5.78 | 5.78 | +0.39 (+7.24%) | 25,376,038 |
| 20 May 2022 | CNY | 5.21 | 5.42 | 5.21 | 5.39 | 5.39 | +0.18 (+3.45%) | 7,013,361 |
| 19 May 2022 | CNY | 5.16 | 5.21 | 5.11 | 5.21 | 5.21 | -0.02 (-0.38%) | 3,020,416 |
| 18 May 2022 | CNY | 5.27 | 5.35 | 5.21 | 5.23 | 5.23 | -0.01 (-0.19%) | 2,831,700 |
| 17 May 2022 | CNY | 5.25 | 5.28 | 5.13 | 5.24 | 5.24 | -0.03 (-0.57%) | 3,497,579 |
| 16 May 2022 | CNY | 5.29 | 5.4 | 5.24 | 5.27 | 5.27 | -0.01 (-0.19%) | 4,375,195 |
| 13 May 2022 | CNY | 5.24 | 5.34 | 5.16 | 5.28 | 5.28 | +0.07 (+1.34%) | 4,360,533 |
| 12 May 2022 | CNY | 5.19 | 5.3 | 5.12 | 5.21 | 5.21 | 0.0 (0.0%) | 4,470,700 |
| 11 May 2022 | CNY | 5.26 | 5.4 | 5.21 | 5.21 | 5.21 | -0.1 (-1.88%) | 7,487,476 |
| 10 May 2022 | CNY | 5.2 | 5.35 | 5.09 | 5.31 | 5.31 | +0.07 (+1.34%) | 11,979,056 |
| 9 May 2022 | CNY | 5.06 | 5.57 | 5.03 | 5.24 | 5.24 | +0.18 (+3.56%) | 22,443,000 |
| 6 May 2022 | CNY | 4.91 | 5.12 | 4.87 | 5.06 | 5.06 | +0.05 (+1.00%) | 4,408,800 |
| 5 May 2022 | CNY | 4.84 | 5.07 | 4.78 | 5.01 | 5.01 | +0.18 (+3.73%) | 5,393,122 |
| 29 Apr 2022 | CNY | 4.78 | 4.86 | 4.7 | 4.83 | 4.83 | +0.18 (+3.87%) | 5,378,254 |
| 28 Apr 2022 | CNY | 4.61 | 4.82 | 4.61 | 4.65 | 4.65 | -0.08 (-1.69%) | 5,475,300 |
| 27 Apr 2022 | CNY | 4.55 | 4.75 | 4.42 | 4.73 | 4.73 | +0.08 (+1.72%) | 6,399,947 |
| 26 Apr 2022 | CNY | 4.72 | 4.87 | 4.57 | 4.65 | 4.65 | -0.09 (-1.90%) | 6,340,800 |
| 25 Apr 2022 | CNY | 5.12 | 5.12 | 4.74 | 4.74 | 4.74 | -0.47 (-9.02%) | 8,023,372 |
| 22 Apr 2022 | CNY | 5.39 | 5.42 | 5.19 | 5.21 | 5.21 | -0.27 (-4.93%) | 5,629,935 |
| 21 Apr 2022 | CNY | 5.85 | 5.98 | 5.34 | 5.48 | 5.48 | -0.37 (-6.32%) | 16,464,157 |
| 20 Apr 2022 | CNY | 5.68 | 5.85 | 5.65 | 5.85 | 5.85 | +0.14 (+2.45%) | 7,245,589 |
| 19 Apr 2022 | CNY | 5.74 | 5.8 | 5.64 | 5.71 | 5.71 | -0.03 (-0.52%) | 4,584,000 |
| 18 Apr 2022 | CNY | 5.73 | 5.78 | 5.57 | 5.74 | 5.74 | -0.01 (-0.17%) | 3,998,800 |
| 15 Apr 2022 | CNY | 5.9 | 5.91 | 5.72 | 5.75 | 5.75 | -0.15 (-2.54%) | 6,703,557 |
| 14 Apr 2022 | CNY | 5.92 | 5.94 | 5.81 | 5.9 | 5.9 | +0.03 (+0.51%) | 3,994,200 |
| 13 Apr 2022 | CNY | 6.09 | 6.09 | 5.84 | 5.87 | 5.87 | -0.22 (-3.61%) | 6,879,626 |
