| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 4.82 | 4.93 | 4.82 | 4.87 | 4.87 | +0.03 (+0.62%) | 7,109,200 |
| 27 May 2022 | CNY | 4.9 | 4.95 | 4.81 | 4.84 | 4.84 | -0.03 (-0.62%) | 5,698,800 |
| 26 May 2022 | CNY | 4.84 | 5.03 | 4.76 | 4.87 | 4.87 | +0.1 (+2.10%) | 9,356,300 |
| 25 May 2022 | CNY | 4.63 | 4.82 | 4.61 | 4.77 | 4.77 | +0.13 (+2.80%) | 8,254,200 |
| 24 May 2022 | CNY | 4.93 | 4.97 | 4.62 | 4.64 | 4.64 | -0.28 (-5.69%) | 10,330,950 |
| 23 May 2022 | CNY | 4.97 | 4.99 | 4.88 | 4.92 | 4.92 | -0.03 (-0.61%) | 8,233,750 |
| 20 May 2022 | CNY | 5 | 5.03 | 4.93 | 4.95 | 4.95 | -0.05 (-1%) | 9,672,100 |
| 19 May 2022 | CNY | 5.01 | 5.09 | 4.94 | 5 | 5 | -0.13 (-2.53%) | 15,295,500 |
| 18 May 2022 | CNY | 4.74 | 5.21 | 4.72 | 5.13 | 5.13 | +0.39 (+8.23%) | 24,980,100 |
| 17 May 2022 | CNY | 4.82 | 4.86 | 4.71 | 4.74 | 4.74 | -0.11 (-2.27%) | 8,632,201 |
| 16 May 2022 | CNY | 4.7 | 4.86 | 4.66 | 4.85 | 4.85 | +0.17 (+3.63%) | 10,880,700 |
| 13 May 2022 | CNY | 4.72 | 4.75 | 4.64 | 4.68 | 4.68 | 0.0 (0.0%) | 9,031,901 |
| 12 May 2022 | CNY | 4.57 | 4.74 | 4.49 | 4.68 | 4.68 | +0.12 (+2.63%) | 14,149,200 |
| 11 May 2022 | CNY | 4.6 | 4.7 | 4.56 | 4.56 | 4.56 | -0.02 (-0.44%) | 12,239,301 |
| 10 May 2022 | CNY | 4.54 | 4.61 | 4.47 | 4.58 | 4.58 | -0.04 (-0.87%) | 10,911,931 |
| 9 May 2022 | CNY | 4.4 | 4.71 | 4.4 | 4.62 | 4.62 | +0.17 (+3.82%) | 15,099,102 |
| 6 May 2022 | CNY | 4.61 | 4.61 | 4.43 | 4.45 | 4.45 | -0.18 (-3.89%) | 12,867,418 |
| 5 May 2022 | CNY | 4.48 | 4.65 | 4.4 | 4.63 | 4.63 | +0.04 (+0.87%) | 16,980,602 |
| 29 Apr 2022 | CNY | 4.3 | 4.67 | 4.25 | 4.59 | 4.59 | +0.29 (+6.74%) | 23,050,835 |
| 28 Apr 2022 | CNY | 4.57 | 4.67 | 4.21 | 4.3 | 4.3 | -0.27 (-5.91%) | 23,435,648 |
| 27 Apr 2022 | CNY | 4.75 | 4.75 | 4.57 | 4.57 | 4.57 | -0.51 (-10.04%) | 30,784,900 |
| 26 Apr 2022 | CNY | 5.11 | 5.43 | 4.98 | 5.08 | 5.08 | -0.45 (-8.14%) | 40,989,534 |
| 25 Apr 2022 | CNY | 5.91 | 5.91 | 5.53 | 5.53 | 5.53 | -0.61 (-9.93%) | 28,896,200 |
| 22 Apr 2022 | CNY | 6.14 | 6.14 | 6.03 | 6.14 | 6.14 | +0.56 (+10.04%) | 36,793,724 |
| 21 Apr 2022 | CNY | 5.05 | 5.58 | 4.93 | 5.58 | 5.58 | +0.51 (+10.06%) | 41,180,816 |
| 20 Apr 2022 | CNY | 5.07 | 5.33 | 5.04 | 5.07 | 5.07 | -0.07 (-1.36%) | 12,372,256 |
| 19 Apr 2022 | CNY | 5.05 | 5.18 | 4.97 | 5.14 | 5.14 | +0.07 (+1.38%) | 10,923,101 |
| 18 Apr 2022 | CNY | 4.84 | 5.17 | 4.79 | 5.07 | 5.07 | +0.14 (+2.84%) | 13,081,901 |
| 15 Apr 2022 | CNY | 5 | 5.26 | 4.85 | 4.93 | 4.93 | -0.09 (-1.79%) | 10,628,200 |
| 14 Apr 2022 | CNY | 5.06 | 5.16 | 4.95 | 5.02 | 5.02 | -0.05 (-0.99%) | 10,464,900 |
