| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 2.43 | 2.58 | 2.42 | 2.54 | 2.54 | +0.08 (+3.25%) | 26,003,874 |
| 27 May 2022 | CNY | 2.57 | 2.6 | 2.46 | 2.46 | 2.46 | -0.13 (-5.02%) | 24,443,400 |
| 26 May 2022 | CNY | 2.57 | 2.64 | 2.52 | 2.59 | 2.59 | +0.02 (+0.78%) | 19,417,538 |
| 25 May 2022 | CNY | 2.52 | 2.58 | 2.47 | 2.57 | 2.57 | -0.02 (-0.77%) | 26,082,634 |
| 24 May 2022 | CNY | 2.71 | 2.74 | 2.59 | 2.59 | 2.59 | -0.14 (-5.13%) | 27,518,600 |
| 23 May 2022 | CNY | 2.8 | 2.81 | 2.67 | 2.73 | 2.73 | +0.04 (+1.49%) | 43,804,343 |
| 20 May 2022 | CNY | 2.56 | 2.69 | 2.56 | 2.69 | 2.69 | +0.13 (+5.08%) | 22,416,703 |
| 19 May 2022 | CNY | 2.45 | 2.59 | 2.43 | 2.56 | 2.56 | +0.07 (+2.81%) | 38,470,723 |
| 18 May 2022 | CNY | 2.51 | 2.6 | 2.46 | 2.49 | 2.49 | 0.0 (0.0%) | 41,405,220 |
| 17 May 2022 | CNY | 2.45 | 2.53 | 2.41 | 2.49 | 2.49 | +0.04 (+1.63%) | 28,247,622 |
| 16 May 2022 | CNY | 2.44 | 2.49 | 2.39 | 2.45 | 2.45 | -0.01 (-0.41%) | 26,499,900 |
| 13 May 2022 | CNY | 2.47 | 2.52 | 2.38 | 2.46 | 2.46 | +0.02 (+0.82%) | 30,483,880 |
| 12 May 2022 | CNY | 2.44 | 2.54 | 2.37 | 2.44 | 2.44 | -0.04 (-1.61%) | 35,578,868 |
| 11 May 2022 | CNY | 2.53 | 2.55 | 2.48 | 2.48 | 2.48 | -0.13 (-4.98%) | 48,055,431 |
| 10 May 2022 | CNY | 2.6 | 2.72 | 2.6 | 2.61 | 2.61 | -0.13 (-4.74%) | 59,524,441 |
| 9 May 2022 | CNY | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.14 (-4.86%) | 522,800 |
| 6 May 2022 | CNY | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.15 (-4.95%) | 153,200 |
| 29 Apr 2022 | CNY | 2.74 | 3.16 | 2.73 | 3.03 | 3.03 | +0.02 (+0.66%) | 56,547,955 |
| 28 Apr 2022 | CNY | 3.09 | 3.17 | 3.01 | 3.01 | 3.01 | -0.33 (-9.88%) | 43,883,669 |
| 27 Apr 2022 | CNY | 2.95 | 3.45 | 2.95 | 3.34 | 3.34 | +0.06 (+1.83%) | 71,996,063 |
| 26 Apr 2022 | CNY | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.36 (-9.89%) | 3,244,000 |
| 25 Apr 2022 | CNY | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.4 (-9.90%) | 4,704,500 |
| 22 Apr 2022 | CNY | 4.25 | 4.26 | 4.01 | 4.04 | 4.04 | -0.22 (-5.16%) | 24,353,601 |
| 21 Apr 2022 | CNY | 4.45 | 4.56 | 4.22 | 4.26 | 4.26 | -0.3 (-6.58%) | 23,428,900 |
| 20 Apr 2022 | CNY | 4.73 | 4.83 | 4.54 | 4.56 | 4.56 | -0.08 (-1.72%) | 22,134,700 |
| 19 Apr 2022 | CNY | 4.7 | 4.72 | 4.56 | 4.64 | 4.64 | +0.02 (+0.43%) | 17,012,800 |
| 18 Apr 2022 | CNY | 4.83 | 4.83 | 4.58 | 4.62 | 4.62 | -0.24 (-4.94%) | 23,794,700 |
| 15 Apr 2022 | CNY | 5.08 | 5.08 | 4.75 | 4.86 | 4.86 | -0.33 (-6.36%) | 34,632,001 |
| 14 Apr 2022 | CNY | 5.2 | 5.45 | 5.13 | 5.19 | 5.19 | +0.1 (+1.96%) | 30,459,300 |
| 13 Apr 2022 | CNY | 5.46 | 5.46 | 5.08 | 5.09 | 5.09 | -0.44 (-7.96%) | 37,722,001 |
