| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 4.3 | 4.33 | 4.22 | 4.25 | 4.25 | -0.03 (-0.70%) | 4,188,608 |
| 27 May 2022 | CNY | 4.29 | 4.31 | 4.22 | 4.28 | 4.28 | 0.0 (0.0%) | 5,151,400 |
| 26 May 2022 | CNY | 4.25 | 4.3 | 4.13 | 4.28 | 4.28 | +0.04 (+0.94%) | 6,264,510 |
| 25 May 2022 | CNY | 4.13 | 4.28 | 4.12 | 4.24 | 4.24 | +0.09 (+2.17%) | 5,466,900 |
| 24 May 2022 | CNY | 4.3 | 4.34 | 4.15 | 4.15 | 4.15 | -0.13 (-3.04%) | 6,093,220 |
| 23 May 2022 | CNY | 4.19 | 4.29 | 4.19 | 4.28 | 4.28 | +0.11 (+2.64%) | 6,540,902 |
| 20 May 2022 | CNY | 4.16 | 4.22 | 4.14 | 4.17 | 4.17 | 0.0 (0.0%) | 3,541,852 |
| 19 May 2022 | CNY | 4.1 | 4.17 | 4.08 | 4.17 | 4.17 | +0.04 (+0.97%) | 3,608,652 |
| 18 May 2022 | CNY | 4.13 | 4.18 | 4.12 | 4.13 | 4.13 | +0.01 (+0.24%) | 3,156,100 |
| 17 May 2022 | CNY | 4.21 | 4.21 | 4.08 | 4.12 | 4.12 | -0.04 (-0.96%) | 4,004,400 |
| 16 May 2022 | CNY | 4.12 | 4.2 | 4.11 | 4.16 | 4.16 | +0.04 (+0.97%) | 5,017,800 |
| 13 May 2022 | CNY | 4.13 | 4.2 | 4.1 | 4.12 | 4.12 | 0.0 (0.0%) | 4,328,500 |
| 12 May 2022 | CNY | 4.1 | 4.17 | 4.04 | 4.12 | 4.12 | +0.01 (+0.24%) | 4,523,000 |
| 11 May 2022 | CNY | 4.16 | 4.28 | 4.08 | 4.11 | 4.11 | -0.06 (-1.44%) | 6,896,500 |
| 10 May 2022 | CNY | 4.17 | 4.21 | 4.07 | 4.17 | 4.17 | -0.04 (-0.95%) | 6,677,720 |
| 9 May 2022 | CNY | 3.98 | 4.27 | 3.92 | 4.21 | 4.21 | +0.2 (+4.99%) | 8,634,342 |
| 6 May 2022 | CNY | 3.98 | 4.05 | 3.88 | 4.01 | 4.01 | +0.01 (+0.25%) | 5,886,100 |
| 5 May 2022 | CNY | 3.88 | 4.04 | 3.85 | 4 | 4 | +0.14 (+3.63%) | 8,721,334 |
| 29 Apr 2022 | CNY | 3.78 | 3.88 | 3.73 | 3.86 | 3.86 | +0.08 (+2.12%) | 7,520,800 |
| 28 Apr 2022 | CNY | 3.76 | 3.82 | 3.6 | 3.78 | 3.78 | -0.11 (-2.83%) | 10,199,900 |
| 27 Apr 2022 | CNY | 3.74 | 3.91 | 3.61 | 3.89 | 3.89 | +0.08 (+2.10%) | 11,832,180 |
| 26 Apr 2022 | CNY | 3.98 | 4.13 | 3.77 | 3.81 | 3.81 | -0.21 (-5.22%) | 11,716,200 |
| 25 Apr 2022 | CNY | 4.3 | 4.35 | 4 | 4.02 | 4.02 | -0.36 (-8.22%) | 10,812,100 |
| 22 Apr 2022 | CNY | 4.3 | 4.49 | 4.3 | 4.38 | 4.38 | +0.02 (+0.46%) | 10,614,886 |
| 21 Apr 2022 | CNY | 4.56 | 4.6 | 4.36 | 4.36 | 4.36 | -0.19 (-4.18%) | 9,895,000 |
| 20 Apr 2022 | CNY | 4.54 | 4.62 | 4.51 | 4.55 | 4.55 | -0.07 (-1.52%) | 8,375,100 |
| 19 Apr 2022 | CNY | 4.49 | 4.67 | 4.43 | 4.62 | 4.62 | +0.13 (+2.90%) | 12,263,059 |
| 18 Apr 2022 | CNY | 4.55 | 4.6 | 4.45 | 4.49 | 4.49 | -0.13 (-2.81%) | 7,676,000 |
| 15 Apr 2022 | CNY | 4.6 | 4.75 | 4.55 | 4.62 | 4.62 | 0.0 (0.0%) | 14,303,200 |
| 14 Apr 2022 | CNY | 4.53 | 4.65 | 4.51 | 4.62 | 4.62 | +0.13 (+2.90%) | 10,365,200 |
