| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 2.88 | 2.89 | 2.82 | 2.84 | 2.84 | -0.01 (-0.35%) | 15,335,900 |
| 26 May 2022 | CNY | 2.84 | 2.89 | 2.78 | 2.85 | 2.85 | +0.02 (+0.71%) | 16,799,334 |
| 25 May 2022 | CNY | 2.78 | 2.84 | 2.78 | 2.83 | 2.83 | +0.05 (+1.80%) | 12,283,900 |
| 24 May 2022 | CNY | 2.93 | 2.94 | 2.77 | 2.78 | 2.78 | -0.15 (-5.12%) | 21,057,400 |
| 23 May 2022 | CNY | 2.9 | 2.93 | 2.89 | 2.93 | 2.93 | +0.04 (+1.38%) | 15,973,072 |
| 20 May 2022 | CNY | 2.88 | 2.92 | 2.87 | 2.89 | 2.89 | +0.01 (+0.35%) | 19,561,789 |
| 19 May 2022 | CNY | 2.84 | 2.89 | 2.82 | 2.88 | 2.88 | -0.01 (-0.35%) | 17,982,800 |
| 18 May 2022 | CNY | 2.92 | 2.94 | 2.89 | 2.89 | 2.89 | +0.02 (+0.70%) | 18,391,600 |
| 17 May 2022 | CNY | 2.92 | 2.93 | 2.84 | 2.87 | 2.87 | -0.03 (-1.03%) | 14,580,306 |
| 16 May 2022 | CNY | 2.95 | 2.96 | 2.88 | 2.9 | 2.9 | -0.04 (-1.36%) | 23,477,274 |
| 13 May 2022 | CNY | 2.91 | 3.08 | 2.91 | 2.94 | 2.94 | +0.01 (+0.34%) | 35,605,819 |
| 12 May 2022 | CNY | 2.84 | 3.04 | 2.84 | 2.93 | 2.93 | +0.11 (+3.90%) | 42,312,792 |
| 11 May 2022 | CNY | 2.86 | 2.91 | 2.82 | 2.82 | 2.82 | -0.06 (-2.08%) | 30,700,500 |
| 10 May 2022 | CNY | 2.79 | 2.9 | 2.79 | 2.88 | 2.88 | +0.01 (+0.35%) | 31,997,971 |
| 9 May 2022 | CNY | 2.9 | 3.09 | 2.84 | 2.87 | 2.87 | 0.0 (0.0%) | 49,366,356 |
| 6 May 2022 | CNY | 2.72 | 2.88 | 2.68 | 2.87 | 2.87 | +0.09 (+3.24%) | 42,800,539 |
| 5 May 2022 | CNY | 2.69 | 2.81 | 2.69 | 2.78 | 2.78 | +0.09 (+3.35%) | 29,925,524 |
| 29 Apr 2022 | CNY | 2.64 | 2.71 | 2.63 | 2.69 | 2.69 | +0.1 (+3.86%) | 23,286,300 |
| 28 Apr 2022 | CNY | 2.66 | 2.66 | 2.55 | 2.59 | 2.59 | -0.07 (-2.63%) | 16,903,200 |
| 27 Apr 2022 | CNY | 2.54 | 2.67 | 2.52 | 2.66 | 2.66 | +0.08 (+3.10%) | 22,770,177 |
| 26 Apr 2022 | CNY | 2.68 | 2.72 | 2.55 | 2.58 | 2.58 | -0.08 (-3.01%) | 24,636,985 |
| 25 Apr 2022 | CNY | 2.92 | 2.92 | 2.66 | 2.66 | 2.66 | -0.3 (-10.14%) | 43,452,152 |
| 22 Apr 2022 | CNY | 2.95 | 3 | 2.92 | 2.96 | 2.96 | -0.06 (-1.99%) | 22,310,402 |
| 21 Apr 2022 | CNY | 3.17 | 3.18 | 3.02 | 3.02 | 3.02 | -0.16 (-5.03%) | 33,435,205 |
| 20 Apr 2022 | CNY | 3.18 | 3.26 | 3.17 | 3.18 | 3.18 | -0.02 (-0.63%) | 24,593,914 |
| 19 Apr 2022 | CNY | 3.18 | 3.21 | 3.16 | 3.2 | 3.2 | +0.03 (+0.95%) | 12,529,725 |
| 18 Apr 2022 | CNY | 3.17 | 3.21 | 3.15 | 3.17 | 3.17 | -0.03 (-0.94%) | 18,227,202 |
| 15 Apr 2022 | CNY | 3.28 | 3.29 | 3.19 | 3.2 | 3.2 | -0.09 (-2.74%) | 25,611,712 |
| 14 Apr 2022 | CNY | 3.29 | 3.31 | 3.27 | 3.29 | 3.29 | +0.02 (+0.61%) | 16,331,847 |
| 13 Apr 2022 | CNY | 3.35 | 3.35 | 3.27 | 3.27 | 3.27 | -0.08 (-2.39%) | 20,852,600 |
