| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 4.62 | 4.64 | 4.54 | 4.59 | 4.59 | -0.01 (-0.22%) | 47,973,626 |
| 27 May 2022 | CNY | 4.72 | 4.72 | 4.55 | 4.6 | 4.6 | -0.11 (-2.34%) | 41,547,114 |
| 26 May 2022 | CNY | 4.6 | 4.74 | 4.48 | 4.71 | 4.71 | +0.1 (+2.17%) | 82,136,910 |
| 25 May 2022 | CNY | 4.56 | 4.62 | 4.53 | 4.61 | 4.61 | +0.05 (+1.10%) | 32,464,117 |
| 24 May 2022 | CNY | 4.84 | 4.84 | 4.56 | 4.56 | 4.56 | -0.28 (-5.79%) | 73,492,703 |
| 23 May 2022 | CNY | 4.89 | 4.92 | 4.8 | 4.84 | 4.84 | -0.1 (-2.02%) | 66,631,357 |
| 20 May 2022 | CNY | 4.93 | 5 | 4.81 | 4.94 | 4.94 | -0.09 (-1.79%) | 122,696,097 |
| 19 May 2022 | CNY | 4.99 | 5.3 | 4.91 | 5.03 | 5.03 | +0.15 (+3.07%) | 195,694,770 |
| 18 May 2022 | CNY | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | +0.44 (+9.91%) | 15,708,316 |
| 17 May 2022 | CNY | 4.4 | 4.44 | 4.33 | 4.44 | 4.44 | +0.04 (+0.91%) | 25,568,705 |
| 16 May 2022 | CNY | 4.47 | 4.5 | 4.37 | 4.4 | 4.4 | -0.04 (-0.90%) | 28,639,560 |
| 13 May 2022 | CNY | 4.49 | 4.52 | 4.41 | 4.44 | 4.44 | -0.04 (-0.89%) | 26,047,187 |
| 12 May 2022 | CNY | 4.42 | 4.52 | 4.41 | 4.48 | 4.48 | +0.01 (+0.22%) | 30,974,335 |
| 11 May 2022 | CNY | 4.33 | 4.62 | 4.32 | 4.47 | 4.47 | +0.15 (+3.47%) | 66,286,841 |
| 10 May 2022 | CNY | 4.23 | 4.34 | 4.18 | 4.32 | 4.32 | +0.06 (+1.41%) | 31,424,523 |
| 9 May 2022 | CNY | 4.21 | 4.3 | 4.18 | 4.26 | 4.26 | +0.05 (+1.19%) | 23,628,838 |
| 6 May 2022 | CNY | 4.25 | 4.25 | 4.17 | 4.21 | 4.21 | -0.14 (-3.22%) | 31,568,077 |
| 5 May 2022 | CNY | 4.29 | 4.38 | 4.25 | 4.35 | 4.35 | +0.07 (+1.64%) | 37,601,354 |
| 29 Apr 2022 | CNY | 4.06 | 4.32 | 4.06 | 4.28 | 4.28 | +0.25 (+6.20%) | 55,864,083 |
| 28 Apr 2022 | CNY | 4.06 | 4.08 | 3.96 | 4.03 | 4.03 | -0.01 (-0.25%) | 42,411,011 |
| 27 Apr 2022 | CNY | 3.91 | 4.06 | 3.83 | 4.04 | 4.04 | +0.09 (+2.28%) | 48,200,161 |
| 26 Apr 2022 | CNY | 4.03 | 4.1 | 3.94 | 3.95 | 3.95 | -0.05 (-1.25%) | 44,263,835 |
| 25 Apr 2022 | CNY | 4.26 | 4.27 | 3.99 | 4 | 4 | -0.39 (-8.88%) | 58,819,845 |
| 22 Apr 2022 | CNY | 4.6 | 4.62 | 4.36 | 4.39 | 4.39 | -0.25 (-5.39%) | 63,612,317 |
| 21 Apr 2022 | CNY | 4.66 | 4.78 | 4.59 | 4.64 | 4.64 | -0.03 (-0.64%) | 54,317,324 |
| 20 Apr 2022 | CNY | 4.66 | 4.83 | 4.65 | 4.67 | 4.67 | 0.0 (0.0%) | 34,430,489 |
| 19 Apr 2022 | CNY | 4.69 | 4.75 | 4.65 | 4.67 | 4.67 | -0.02 (-0.43%) | 17,556,641 |
| 18 Apr 2022 | CNY | 4.6 | 4.72 | 4.53 | 4.69 | 4.69 | +0.05 (+1.08%) | 27,575,953 |
| 15 Apr 2022 | CNY | 4.69 | 4.7 | 4.63 | 4.64 | 4.64 | -0.08 (-1.69%) | 21,704,291 |
| 14 Apr 2022 | CNY | 4.73 | 4.76 | 4.71 | 4.72 | 4.72 | -0.01 (-0.21%) | 20,615,043 |
