| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 2.95 | 2.97 | 2.87 | 2.88 | 2.88 | -0.09 (-3.03%) | 40,763,790 |
| 27 May 2022 | CNY | 2.95 | 2.99 | 2.89 | 2.97 | 2.97 | 0.0 (0.0%) | 51,197,144 |
| 26 May 2022 | CNY | 3.01 | 3.05 | 2.93 | 2.97 | 2.97 | -0.03 (-1%) | 56,430,549 |
| 25 May 2022 | CNY | 2.86 | 3.15 | 2.86 | 3 | 3 | +0.09 (+3.09%) | 72,304,364 |
| 24 May 2022 | CNY | 3.06 | 3.09 | 2.9 | 2.91 | 2.91 | -0.21 (-6.73%) | 91,570,976 |
| 23 May 2022 | CNY | 3 | 3.13 | 2.97 | 3.12 | 3.12 | -0.13 (-4%) | 136,783,071 |
| 20 May 2022 | CNY | 2.93 | 3.25 | 2.93 | 3.25 | 3.25 | +0.3 (+10.17%) | 48,365,177 |
| 19 May 2022 | CNY | 2.79 | 2.95 | 2.78 | 2.95 | 2.95 | +0.11 (+3.87%) | 46,493,661 |
| 18 May 2022 | CNY | 2.84 | 2.89 | 2.83 | 2.84 | 2.84 | -0.01 (-0.35%) | 21,675,250 |
| 17 May 2022 | CNY | 2.92 | 2.93 | 2.82 | 2.85 | 2.85 | -0.07 (-2.40%) | 28,279,500 |
| 16 May 2022 | CNY | 2.94 | 2.98 | 2.9 | 2.92 | 2.92 | -0.02 (-0.68%) | 28,774,500 |
| 13 May 2022 | CNY | 2.91 | 2.98 | 2.86 | 2.94 | 2.94 | +0.01 (+0.34%) | 42,076,767 |
| 12 May 2022 | CNY | 2.82 | 2.94 | 2.8 | 2.93 | 2.93 | +0.09 (+3.17%) | 46,421,007 |
| 11 May 2022 | CNY | 2.91 | 2.94 | 2.81 | 2.84 | 2.84 | -0.04 (-1.39%) | 45,422,093 |
| 10 May 2022 | CNY | 2.75 | 2.92 | 2.74 | 2.88 | 2.88 | +0.08 (+2.86%) | 52,347,596 |
| 9 May 2022 | CNY | 2.69 | 2.83 | 2.68 | 2.8 | 2.8 | +0.14 (+5.26%) | 38,872,089 |
| 6 May 2022 | CNY | 2.67 | 2.71 | 2.58 | 2.66 | 2.66 | -0.11 (-3.97%) | 27,721,412 |
| 5 May 2022 | CNY | 2.77 | 2.82 | 2.7 | 2.77 | 2.77 | +0.03 (+1.09%) | 35,247,633 |
| 29 Apr 2022 | CNY | 2.68 | 2.76 | 2.65 | 2.74 | 2.74 | +0.07 (+2.62%) | 39,216,280 |
| 28 Apr 2022 | CNY | 2.65 | 2.74 | 2.6 | 2.67 | 2.67 | -0.03 (-1.11%) | 34,290,618 |
| 27 Apr 2022 | CNY | 2.65 | 2.71 | 2.59 | 2.7 | 2.7 | +0.12 (+4.65%) | 41,644,089 |
| 26 Apr 2022 | CNY | 2.62 | 2.69 | 2.56 | 2.58 | 2.58 | -0.01 (-0.39%) | 31,315,712 |
| 25 Apr 2022 | CNY | 2.72 | 2.73 | 2.58 | 2.59 | 2.59 | -0.16 (-5.82%) | 38,612,060 |
| 22 Apr 2022 | CNY | 2.76 | 2.79 | 2.7 | 2.75 | 2.75 | -0.02 (-0.72%) | 27,541,650 |
| 21 Apr 2022 | CNY | 2.86 | 2.87 | 2.75 | 2.77 | 2.77 | -0.11 (-3.82%) | 38,305,317 |
| 20 Apr 2022 | CNY | 2.9 | 2.95 | 2.87 | 2.88 | 2.88 | -0.02 (-0.69%) | 31,936,750 |
| 19 Apr 2022 | CNY | 2.87 | 2.92 | 2.84 | 2.9 | 2.9 | +0.03 (+1.05%) | 28,283,122 |
| 18 Apr 2022 | CNY | 2.89 | 2.95 | 2.87 | 2.87 | 2.87 | -0.08 (-2.71%) | 42,719,472 |
| 15 Apr 2022 | CNY | 3.08 | 3.12 | 2.93 | 2.95 | 2.95 | -0.17 (-5.45%) | 78,099,023 |
| 14 Apr 2022 | CNY | 3.04 | 3.28 | 3.02 | 3.12 | 3.12 | +0.06 (+1.96%) | 87,416,363 |
