| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 5.62 | 5.72 | 5.5 | 5.7 | 5.7 | +0.14 (+2.52%) | 30,816,400 |
| 27 May 2022 | CNY | 5.54 | 5.65 | 5.42 | 5.56 | 5.56 | +0.02 (+0.36%) | 24,850,400 |
| 26 May 2022 | CNY | 5.54 | 5.65 | 5.45 | 5.54 | 5.54 | +0.03 (+0.54%) | 25,922,119 |
| 25 May 2022 | CNY | 5.44 | 5.55 | 5.38 | 5.51 | 5.51 | +0.07 (+1.29%) | 21,296,325 |
| 24 May 2022 | CNY | 5.92 | 5.94 | 5.41 | 5.44 | 5.44 | -0.46 (-7.80%) | 41,536,906 |
| 23 May 2022 | CNY | 6.11 | 6.14 | 5.85 | 5.9 | 5.9 | -0.15 (-2.48%) | 35,220,058 |
| 20 May 2022 | CNY | 6.09 | 6.21 | 5.9 | 6.05 | 6.05 | -0.06 (-0.98%) | 46,299,119 |
| 19 May 2022 | CNY | 5.78 | 6.18 | 5.73 | 6.11 | 6.11 | +0.22 (+3.74%) | 54,364,895 |
| 18 May 2022 | CNY | 5.72 | 6.05 | 5.72 | 5.89 | 5.89 | -0.32 (-5.15%) | 57,285,918 |
| 17 May 2022 | CNY | 6.5 | 6.66 | 6.21 | 6.21 | 6.21 | -0.69 (-10%) | 39,932,814 |
| 16 May 2022 | CNY | 6.91 | 7.28 | 6.9 | 6.9 | 6.9 | -0.77 (-10.04%) | 56,974,742 |
| 13 May 2022 | CNY | 7.79 | 8.76 | 7.39 | 7.67 | 7.67 | -0.54 (-6.58%) | 91,576,403 |
| 12 May 2022 | CNY | 7.43 | 8.21 | 7 | 8.21 | 8.21 | +0.75 (+10.05%) | 115,222,991 |
| 11 May 2022 | CNY | 6.93 | 7.58 | 6.9 | 7.46 | 7.46 | +0.57 (+8.27%) | 104,051,250 |
| 10 May 2022 | CNY | 6.7 | 7.35 | 6.7 | 6.89 | 6.89 | -0.55 (-7.39%) | 78,450,305 |
| 9 May 2022 | CNY | 7.32 | 8 | 6.72 | 7.44 | 7.44 | +0.05 (+0.68%) | 105,031,754 |
| 6 May 2022 | CNY | 6.05 | 7.39 | 6.05 | 7.39 | 7.39 | +0.67 (+9.97%) | 93,675,750 |
| 5 May 2022 | CNY | 6.5 | 6.89 | 6.01 | 6.72 | 6.72 | +0.46 (+7.35%) | 105,579,225 |
| 29 Apr 2022 | CNY | 6.26 | 6.26 | 6.11 | 6.26 | 6.26 | +0.57 (+10.02%) | 55,323,782 |
| 28 Apr 2022 | CNY | 5.49 | 5.69 | 5.35 | 5.69 | 5.69 | +0.52 (+10.06%) | 20,646,086 |
| 27 Apr 2022 | CNY | 4.9 | 5.17 | 4.51 | 5.17 | 5.17 | +0.47 (+10%) | 45,099,775 |
| 26 Apr 2022 | CNY | 3.97 | 4.7 | 3.91 | 4.7 | 4.7 | +0.43 (+10.07%) | 20,958,274 |
| 25 Apr 2022 | CNY | 4.71 | 4.95 | 4.15 | 4.27 | 4.27 | -0.22 (-4.90%) | 21,132,800 |
| 22 Apr 2022 | CNY | 4.28 | 4.52 | 4.19 | 4.49 | 4.49 | +0.26 (+6.15%) | 7,774,400 |
| 21 Apr 2022 | CNY | 4.41 | 4.41 | 4.2 | 4.23 | 4.23 | -0.18 (-4.08%) | 4,658,301 |
| 20 Apr 2022 | CNY | 4.45 | 4.61 | 4.39 | 4.41 | 4.41 | -0.03 (-0.68%) | 5,255,100 |
| 19 Apr 2022 | CNY | 4.5 | 4.57 | 4.36 | 4.44 | 4.44 | -0.08 (-1.77%) | 5,868,700 |
| 18 Apr 2022 | CNY | 4.5 | 4.56 | 4.41 | 4.52 | 4.52 | -0.01 (-0.22%) | 3,267,900 |
| 15 Apr 2022 | CNY | 4.64 | 4.67 | 4.5 | 4.53 | 4.53 | -0.1 (-2.16%) | 4,449,700 |
| 14 Apr 2022 | CNY | 4.58 | 4.67 | 4.58 | 4.63 | 4.63 | +0.07 (+1.54%) | 2,723,064 |
