| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 7.05 | 7.3 | 7.05 | 7.3 | 7.3 | +0.66 (+9.94%) | 19,890,616 |
| 26 May 2022 | CNY | 6.14 | 6.64 | 5.97 | 6.64 | 6.64 | +0.6 (+9.93%) | 20,578,141 |
| 25 May 2022 | CNY | 5.71 | 6.05 | 5.7 | 6.04 | 6.04 | +0.28 (+4.86%) | 7,783,908 |
| 24 May 2022 | CNY | 6.05 | 6.1 | 5.74 | 5.76 | 5.76 | -0.29 (-4.79%) | 12,445,800 |
| 23 May 2022 | CNY | 6.03 | 6.08 | 5.91 | 6.05 | 6.05 | +0.08 (+1.34%) | 8,171,998 |
| 20 May 2022 | CNY | 5.94 | 5.99 | 5.85 | 5.97 | 5.97 | +0.03 (+0.51%) | 9,807,904 |
| 19 May 2022 | CNY | 5.69 | 5.98 | 5.64 | 5.94 | 5.94 | +0.19 (+3.30%) | 12,697,151 |
| 18 May 2022 | CNY | 5.77 | 5.84 | 5.71 | 5.75 | 5.75 | -0.04 (-0.69%) | 7,055,120 |
| 17 May 2022 | CNY | 5.75 | 5.82 | 5.62 | 5.79 | 5.79 | +0.04 (+0.70%) | 9,739,164 |
| 16 May 2022 | CNY | 5.8 | 5.82 | 5.65 | 5.75 | 5.75 | +0.03 (+0.52%) | 7,256,688 |
| 13 May 2022 | CNY | 5.79 | 5.86 | 5.58 | 5.72 | 5.72 | -0.07 (-1.21%) | 10,834,925 |
| 12 May 2022 | CNY | 5.98 | 6 | 5.69 | 5.79 | 5.79 | -0.16 (-2.69%) | 19,043,013 |
| 11 May 2022 | CNY | 5.45 | 5.95 | 5.41 | 5.95 | 5.95 | +0.54 (+9.98%) | 13,701,559 |
| 10 May 2022 | CNY | 5.25 | 5.43 | 5.2 | 5.41 | 5.41 | +0.1 (+1.88%) | 6,371,730 |
| 9 May 2022 | CNY | 5.22 | 5.42 | 5.21 | 5.31 | 5.31 | +0.11 (+2.12%) | 6,347,472 |
| 6 May 2022 | CNY | 5.16 | 5.27 | 5.11 | 5.2 | 5.2 | -0.05 (-0.95%) | 6,858,017 |
| 5 May 2022 | CNY | 5.18 | 5.34 | 5.15 | 5.25 | 5.25 | +0.02 (+0.38%) | 7,451,076 |
| 29 Apr 2022 | CNY | 5.23 | 5.28 | 5.13 | 5.23 | 5.23 | +0.1 (+1.95%) | 9,983,394 |
| 28 Apr 2022 | CNY | 5.34 | 5.35 | 5.07 | 5.13 | 5.13 | -0.4 (-7.23%) | 13,648,560 |
| 27 Apr 2022 | CNY | 5.08 | 5.54 | 5.06 | 5.53 | 5.53 | +0.36 (+6.96%) | 11,268,447 |
| 26 Apr 2022 | CNY | 5.44 | 5.46 | 5.03 | 5.17 | 5.17 | -0.27 (-4.96%) | 8,165,021 |
| 25 Apr 2022 | CNY | 5.97 | 5.97 | 5.42 | 5.44 | 5.44 | -0.57 (-9.48%) | 10,951,605 |
| 22 Apr 2022 | CNY | 6.03 | 6.2 | 6 | 6.01 | 6.01 | -0.27 (-4.30%) | 8,578,912 |
| 21 Apr 2022 | CNY | 6.42 | 6.53 | 6.27 | 6.28 | 6.28 | -0.19 (-2.94%) | 9,638,269 |
| 20 Apr 2022 | CNY | 6.34 | 6.6 | 6.24 | 6.47 | 6.47 | +0.15 (+2.37%) | 17,620,825 |
| 19 Apr 2022 | CNY | 6.34 | 6.42 | 6.23 | 6.32 | 6.32 | -0.04 (-0.63%) | 5,320,795 |
| 18 Apr 2022 | CNY | 6.31 | 6.36 | 6.08 | 6.36 | 6.36 | +0.04 (+0.63%) | 7,036,986 |
| 15 Apr 2022 | CNY | 6.26 | 6.35 | 6.18 | 6.32 | 6.32 | +0.04 (+0.64%) | 6,262,954 |
| 14 Apr 2022 | CNY | 6.26 | 6.39 | 6.26 | 6.28 | 6.28 | 0.0 (0.0%) | 5,212,555 |
| 13 Apr 2022 | CNY | 6.42 | 6.47 | 6.28 | 6.28 | 6.28 | -0.27 (-4.12%) | 7,309,299 |
