| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 2.994 | 3.005 | 2.96 | 2.973 | 2.973 | -0.002 (-0.07%) | 4,663,230 |
| 26 May 2022 | CNY | 2.97 | 2.985 | 2.911 | 2.975 | 2.975 | +0.005 (+0.17%) | 4,179,885 |
| 25 May 2022 | CNY | 2.927 | 2.99 | 2.918 | 2.97 | 2.97 | +0.031 (+1.05%) | 10,667,968 |
| 24 May 2022 | CNY | 3.012 | 3.029 | 2.939 | 2.939 | 2.939 | -0.073 (-2.42%) | 4,678,359 |
| 23 May 2022 | CNY | 3.027 | 3.05 | 2.99 | 3.012 | 3.012 | -0.014 (-0.46%) | 5,299,712 |
| 20 May 2022 | CNY | 2.962 | 3.027 | 2.962 | 3.026 | 3.026 | +0.067 (+2.26%) | 5,531 |
| 19 May 2022 | CNY | 2.92 | 2.959 | 2.92 | 2.959 | 2.959 | 0.0 (0.0%) | 0 |
| 18 May 2022 | CNY | 2.967 | 2.988 | 2.956 | 2.959 | 2.959 | -0.004 (-0.13%) | 1,400,713 |
| 17 May 2022 | CNY | 2.933 | 2.972 | 2.933 | 2.963 | 2.963 | +0.03 (+1.02%) | 0 |
| 16 May 2022 | CNY | 2.955 | 2.98 | 2.93 | 2.933 | 2.933 | -0.021 (-0.71%) | 553,100 |
| 13 May 2022 | CNY | 2.95 | 2.962 | 2.927 | 2.954 | 2.954 | +0.013 (+0.44%) | 666,403 |
| 12 May 2022 | CNY | 2.905 | 2.954 | 2.905 | 2.941 | 2.941 | +0.029 (+1.00%) | 1,006,966 |
| 11 May 2022 | CNY | 2.87 | 2.971 | 2.87 | 2.912 | 2.912 | +0.08 (+2.82%) | 1,233,573 |
| 9 May 2022 | CNY | 2.819 | 2.849 | 2.801 | 2.832 | 2.832 | -0.01 (-0.35%) | 587,585 |
| 6 May 2022 | CNY | 2.864 | 2.864 | 2.828 | 2.842 | 2.842 | -0.047 (-1.63%) | 1,374,827 |
| 5 May 2022 | CNY | 2.852 | 2.914 | 2.851 | 2.889 | 2.889 | +0.033 (+1.16%) | 1,403,585 |
| 29 Apr 2022 | CNY | 2.787 | 2.857 | 2.725 | 2.856 | 2.856 | +0.094 (+3.40%) | 4,112,566 |
| 28 Apr 2022 | CNY | 2.769 | 2.773 | 2.726 | 2.762 | 2.762 | -0.002 (-0.07%) | 1,241,029 |
| 27 Apr 2022 | CNY | 2.66 | 2.785 | 2.643 | 2.764 | 2.764 | +0.096 (+3.60%) | 1,853,588 |
| 26 Apr 2022 | CNY | 2.742 | 2.759 | 2.666 | 2.668 | 2.668 | -0.073 (-2.66%) | 1,754,503 |
| 25 Apr 2022 | CNY | 2.843 | 2.843 | 2.74 | 2.741 | 2.741 | -0.131 (-4.56%) | 1,389,273 |
| 22 Apr 2022 | CNY | 2.879 | 2.879 | 2.846 | 2.872 | 2.872 | -0.008 (-0.28%) | 3,645,014 |
| 21 Apr 2022 | CNY | 2.958 | 2.967 | 2.873 | 2.88 | 2.88 | -0.065 (-2.21%) | 1,570,935 |
| 20 Apr 2022 | CNY | 2.958 | 2.983 | 2.94 | 2.945 | 2.945 | -0.024 (-0.81%) | 793,007 |
| 19 Apr 2022 | CNY | 2.988 | 2.988 | 2.96 | 2.969 | 2.969 | -0.025 (-0.84%) | 417,009 |
| 18 Apr 2022 | CNY | 2.945 | 2.995 | 2.931 | 2.994 | 2.994 | +0.027 (+0.91%) | 1,392,969 |
| 15 Apr 2022 | CNY | 2.962 | 2.984 | 2.926 | 2.967 | 2.967 | +0.029 (+0.99%) | 4,294,248 |
| 14 Apr 2022 | CNY | 2.944 | 2.954 | 2.926 | 2.938 | 2.938 | +0.023 (+0.79%) | 272,778 |
| 13 Apr 2022 | CNY | 2.96 | 2.961 | 2.907 | 2.915 | 2.915 | -0.055 (-1.85%) | 787,551 |
| 12 Apr 2022 | CNY | 2.9 | 2.975 | 2.888 | 2.97 | 2.97 | +0.065 (+2.24%) | 5,235,053 |
