| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 4.12 | 4.14 | 4.05 | 4.1 | 4.1 | -0.01 (-0.24%) | 4,833,518 |
| 27 May 2022 | CNY | 4.13 | 4.16 | 4.05 | 4.11 | 4.11 | 0.0 (0.0%) | 7,199,200 |
| 26 May 2022 | CNY | 4.1 | 4.16 | 4.03 | 4.11 | 4.11 | -0.02 (-0.48%) | 5,647,550 |
| 25 May 2022 | CNY | 4.08 | 4.14 | 4.04 | 4.13 | 4.13 | +0.05 (+1.23%) | 6,739,515 |
| 24 May 2022 | CNY | 4.18 | 4.24 | 4.08 | 4.08 | 4.08 | -0.13 (-3.09%) | 10,163,774 |
| 23 May 2022 | CNY | 4.11 | 4.22 | 4.1 | 4.21 | 4.21 | +0.08 (+1.94%) | 8,550,409 |
| 20 May 2022 | CNY | 4.27 | 4.33 | 4.06 | 4.13 | 4.13 | -0.14 (-3.28%) | 21,269,958 |
| 19 May 2022 | CNY | 3.91 | 4.28 | 3.88 | 4.27 | 4.27 | +0.36 (+9.21%) | 27,549,498 |
| 18 May 2022 | CNY | 3.74 | 4.06 | 3.7 | 3.91 | 3.91 | +0.23 (+6.25%) | 22,997,191 |
| 17 May 2022 | CNY | 3.52 | 3.73 | 3.49 | 3.68 | 3.68 | +0.16 (+4.55%) | 13,322,525 |
| 16 May 2022 | CNY | 3.49 | 3.57 | 3.48 | 3.52 | 3.52 | +0.06 (+1.73%) | 4,982,300 |
| 13 May 2022 | CNY | 3.46 | 3.51 | 3.42 | 3.46 | 3.46 | +0.01 (+0.29%) | 3,363,100 |
| 12 May 2022 | CNY | 3.39 | 3.5 | 3.39 | 3.45 | 3.45 | +0.04 (+1.17%) | 4,808,400 |
| 11 May 2022 | CNY | 3.46 | 3.54 | 3.4 | 3.41 | 3.41 | -0.08 (-2.29%) | 6,139,017 |
| 10 May 2022 | CNY | 3.38 | 3.49 | 3.37 | 3.49 | 3.49 | +0.05 (+1.45%) | 5,261,400 |
| 9 May 2022 | CNY | 3.33 | 3.47 | 3.31 | 3.44 | 3.44 | +0.07 (+2.08%) | 4,117,876 |
| 6 May 2022 | CNY | 3.3 | 3.41 | 3.22 | 3.37 | 3.37 | +0.01 (+0.30%) | 4,550,165 |
| 5 May 2022 | CNY | 3.36 | 3.43 | 3.3 | 3.36 | 3.36 | -0.03 (-0.88%) | 5,416,234 |
| 29 Apr 2022 | CNY | 3.19 | 3.39 | 3.19 | 3.39 | 3.39 | +0.21 (+6.60%) | 6,996,664 |
| 28 Apr 2022 | CNY | 3.16 | 3.29 | 3.13 | 3.18 | 3.18 | -0.01 (-0.31%) | 6,848,164 |
| 27 Apr 2022 | CNY | 3.04 | 3.22 | 2.97 | 3.19 | 3.19 | +0.14 (+4.59%) | 8,258,764 |
| 26 Apr 2022 | CNY | 3.22 | 3.27 | 3.04 | 3.05 | 3.05 | -0.15 (-4.69%) | 7,307,791 |
| 25 Apr 2022 | CNY | 3.48 | 3.48 | 3.13 | 3.2 | 3.2 | -0.31 (-8.83%) | 8,602,291 |
| 22 Apr 2022 | CNY | 3.5 | 3.59 | 3.47 | 3.51 | 3.51 | -0.04 (-1.13%) | 5,476,491 |
| 21 Apr 2022 | CNY | 3.72 | 3.75 | 3.52 | 3.55 | 3.55 | -0.22 (-5.84%) | 7,686,601 |
| 20 Apr 2022 | CNY | 3.79 | 3.84 | 3.73 | 3.77 | 3.77 | -0.01 (-0.26%) | 4,510,949 |
| 19 Apr 2022 | CNY | 3.82 | 3.88 | 3.73 | 3.78 | 3.78 | -0.03 (-0.79%) | 5,978,100 |
| 18 Apr 2022 | CNY | 3.84 | 3.85 | 3.69 | 3.81 | 3.81 | -0.02 (-0.52%) | 4,855,302 |
| 15 Apr 2022 | CNY | 3.91 | 3.91 | 3.76 | 3.83 | 3.83 | -0.1 (-2.54%) | 7,301,448 |
| 14 Apr 2022 | CNY | 3.94 | 3.99 | 3.9 | 3.93 | 3.93 | -0.01 (-0.25%) | 5,834,420 |
