| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 4.55 | 4.68 | 4.51 | 4.68 | 4.68 | +0.16 (+3.54%) | 10,798,271 |
| 27 May 2022 | CNY | 4.53 | 4.56 | 4.49 | 4.52 | 4.52 | -0.02 (-0.44%) | 5,019,222 |
| 26 May 2022 | CNY | 4.46 | 4.56 | 4.38 | 4.54 | 4.54 | +0.1 (+2.25%) | 6,995,155 |
| 25 May 2022 | CNY | 4.41 | 4.47 | 4.4 | 4.44 | 4.44 | +0.04 (+0.91%) | 4,602,019 |
| 24 May 2022 | CNY | 4.61 | 4.62 | 4.4 | 4.4 | 4.4 | -0.21 (-4.56%) | 7,966,353 |
| 23 May 2022 | CNY | 4.59 | 4.61 | 4.54 | 4.61 | 4.61 | +0.04 (+0.88%) | 6,622,067 |
| 20 May 2022 | CNY | 4.51 | 4.59 | 4.51 | 4.57 | 4.57 | +0.04 (+0.88%) | 4,589,310 |
| 19 May 2022 | CNY | 4.48 | 4.54 | 4.46 | 4.53 | 4.53 | +0.01 (+0.22%) | 3,887,168 |
| 18 May 2022 | CNY | 4.55 | 4.61 | 4.52 | 4.52 | 4.52 | -0.01 (-0.22%) | 4,986,972 |
| 17 May 2022 | CNY | 4.63 | 4.64 | 4.51 | 4.53 | 4.53 | -0.07 (-1.52%) | 5,770,136 |
| 16 May 2022 | CNY | 4.57 | 4.65 | 4.57 | 4.6 | 4.6 | +0.03 (+0.66%) | 4,825,070 |
| 13 May 2022 | CNY | 4.58 | 4.58 | 4.51 | 4.57 | 4.57 | +0.03 (+0.66%) | 4,152,481 |
| 12 May 2022 | CNY | 4.52 | 4.61 | 4.46 | 4.54 | 4.54 | -0.01 (-0.22%) | 5,577,283 |
| 11 May 2022 | CNY | 4.57 | 4.75 | 4.52 | 4.55 | 4.55 | 0.0 (0.0%) | 8,531,534 |
| 10 May 2022 | CNY | 4.46 | 4.56 | 4.45 | 4.55 | 4.55 | +0.03 (+0.66%) | 4,137,698 |
| 9 May 2022 | CNY | 4.53 | 4.59 | 4.49 | 4.52 | 4.52 | +0.01 (+0.22%) | 3,510,980 |
| 6 May 2022 | CNY | 4.46 | 4.59 | 4.42 | 4.51 | 4.51 | -0.07 (-1.53%) | 6,316,617 |
| 5 May 2022 | CNY | 4.53 | 4.64 | 4.53 | 4.58 | 4.58 | -0.01 (-0.22%) | 5,740,520 |
| 29 Apr 2022 | CNY | 4.51 | 4.62 | 4.41 | 4.59 | 4.59 | +0.14 (+3.15%) | 9,291,697 |
| 28 Apr 2022 | CNY | 4.42 | 4.49 | 4.37 | 4.45 | 4.45 | +0.05 (+1.14%) | 9,387,772 |
| 27 Apr 2022 | CNY | 4.16 | 4.43 | 4.06 | 4.4 | 4.4 | +0.26 (+6.28%) | 12,865,808 |
| 26 Apr 2022 | CNY | 4.39 | 4.45 | 4.13 | 4.14 | 4.14 | -0.24 (-5.48%) | 14,412,179 |
| 25 Apr 2022 | CNY | 4.77 | 4.77 | 4.38 | 4.38 | 4.38 | -0.44 (-9.13%) | 16,797,993 |
| 22 Apr 2022 | CNY | 5.03 | 5.08 | 4.74 | 4.82 | 4.82 | -0.2 (-3.98%) | 20,408,007 |
| 21 Apr 2022 | CNY | 4.85 | 5.16 | 4.8 | 5.02 | 5.02 | +0.18 (+3.72%) | 26,205,246 |
| 20 Apr 2022 | CNY | 4.85 | 4.92 | 4.83 | 4.84 | 4.84 | -0.04 (-0.82%) | 5,493,662 |
| 19 Apr 2022 | CNY | 4.85 | 4.95 | 4.83 | 4.88 | 4.88 | 0.0 (0.0%) | 5,738,185 |
| 18 Apr 2022 | CNY | 4.83 | 4.91 | 4.74 | 4.88 | 4.88 | +0.04 (+0.83%) | 6,784,038 |
| 15 Apr 2022 | CNY | 4.91 | 4.93 | 4.8 | 4.84 | 4.84 | -0.13 (-2.62%) | 9,569,147 |
| 14 Apr 2022 | CNY | 4.96 | 5.07 | 4.96 | 4.97 | 4.97 | 0.0 (0.0%) | 5,815,823 |
