| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 4.39 | 4.43 | 4.35 | 4.42 | 4.42 | +0.03 (+0.68%) | 11,341,461 |
| 26 May 2022 | CNY | 4.42 | 4.44 | 4.33 | 4.39 | 4.39 | +0.02 (+0.46%) | 10,654,601 |
| 25 May 2022 | CNY | 4.27 | 4.41 | 4.27 | 4.37 | 4.37 | +0.07 (+1.63%) | 10,028,464 |
| 24 May 2022 | CNY | 4.5 | 4.52 | 4.3 | 4.3 | 4.3 | -0.2 (-4.44%) | 18,984,510 |
| 23 May 2022 | CNY | 4.44 | 4.53 | 4.42 | 4.5 | 4.5 | +0.06 (+1.35%) | 17,128,210 |
| 20 May 2022 | CNY | 4.48 | 4.54 | 4.41 | 4.44 | 4.44 | -0.06 (-1.33%) | 21,277,091 |
| 19 May 2022 | CNY | 4.4 | 4.53 | 4.26 | 4.5 | 4.5 | -0.03 (-0.66%) | 26,241,015 |
| 18 May 2022 | CNY | 4.51 | 4.59 | 4.46 | 4.53 | 4.53 | +0.01 (+0.22%) | 25,821,502 |
| 17 May 2022 | CNY | 4.73 | 4.74 | 4.44 | 4.52 | 4.52 | -0.24 (-5.04%) | 40,240,504 |
| 16 May 2022 | CNY | 5.03 | 5.1 | 4.71 | 4.76 | 4.76 | -0.3 (-5.93%) | 57,307,777 |
| 13 May 2022 | CNY | 5.18 | 5.56 | 4.99 | 5.06 | 5.06 | -0.09 (-1.75%) | 70,454,120 |
| 12 May 2022 | CNY | 4.9 | 5.23 | 4.85 | 5.15 | 5.15 | -0.01 (-0.19%) | 83,503,710 |
| 11 May 2022 | CNY | 5.67 | 5.83 | 5.16 | 5.16 | 5.16 | -0.57 (-9.95%) | 127,982,374 |
| 10 May 2022 | CNY | 5.42 | 5.73 | 5.3 | 5.73 | 5.73 | +0.52 (+9.98%) | 93,346,626 |
| 9 May 2022 | CNY | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | +0.47 (+9.92%) | 11,207,472 |
| 6 May 2022 | CNY | 4.21 | 4.74 | 4.17 | 4.74 | 4.74 | +0.43 (+9.98%) | 28,173,550 |
| 5 May 2022 | CNY | 4.08 | 4.34 | 4.01 | 4.31 | 4.31 | +0.22 (+5.38%) | 15,569,300 |
| 29 Apr 2022 | CNY | 3.97 | 4.13 | 3.97 | 4.09 | 4.09 | +0.16 (+4.07%) | 8,463,839 |
| 28 Apr 2022 | CNY | 4.06 | 4.06 | 3.88 | 3.93 | 3.93 | -0.12 (-2.96%) | 6,820,600 |
| 27 Apr 2022 | CNY | 3.95 | 4.08 | 3.82 | 4.05 | 4.05 | +0.07 (+1.76%) | 11,333,135 |
| 26 Apr 2022 | CNY | 4.12 | 4.18 | 3.95 | 3.98 | 3.98 | -0.11 (-2.69%) | 12,096,610 |
| 25 Apr 2022 | CNY | 4.4 | 4.4 | 4.06 | 4.09 | 4.09 | -0.36 (-8.09%) | 11,520,701 |
| 22 Apr 2022 | CNY | 4.53 | 4.53 | 4.39 | 4.45 | 4.45 | -0.07 (-1.55%) | 7,886,236 |
| 21 Apr 2022 | CNY | 4.72 | 4.73 | 4.49 | 4.52 | 4.52 | -0.17 (-3.62%) | 12,387,151 |
| 20 Apr 2022 | CNY | 4.75 | 4.8 | 4.68 | 4.69 | 4.69 | -0.05 (-1.05%) | 6,948,685 |
| 19 Apr 2022 | CNY | 4.75 | 4.78 | 4.7 | 4.74 | 4.74 | -0.01 (-0.21%) | 6,694,227 |
| 18 Apr 2022 | CNY | 4.81 | 4.84 | 4.69 | 4.75 | 4.75 | -0.06 (-1.25%) | 7,416,409 |
| 15 Apr 2022 | CNY | 4.88 | 4.9 | 4.78 | 4.81 | 4.81 | -0.1 (-2.04%) | 9,703,854 |
| 14 Apr 2022 | CNY | 4.88 | 4.96 | 4.87 | 4.91 | 4.91 | +0.03 (+0.61%) | 8,289,432 |
| 13 Apr 2022 | CNY | 5.1 | 5.1 | 4.82 | 4.88 | 4.88 | -0.25 (-4.87%) | 17,052,007 |
