| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 2.59 | 2.64 | 2.56 | 2.59 | 2.59 | 0.0 (0.0%) | 19,090,593 |
| 27 May 2022 | CNY | 2.64 | 2.64 | 2.55 | 2.59 | 2.59 | -0.02 (-0.77%) | 17,788,292 |
| 26 May 2022 | CNY | 2.58 | 2.63 | 2.55 | 2.61 | 2.61 | +0.02 (+0.77%) | 22,124,166 |
| 25 May 2022 | CNY | 2.5 | 2.63 | 2.5 | 2.59 | 2.59 | +0.09 (+3.60%) | 30,001,897 |
| 24 May 2022 | CNY | 2.66 | 2.67 | 2.5 | 2.5 | 2.5 | -0.13 (-4.94%) | 33,119,079 |
| 23 May 2022 | CNY | 2.59 | 2.7 | 2.58 | 2.63 | 2.63 | +0.08 (+3.14%) | 35,711,892 |
| 20 May 2022 | CNY | 2.5 | 2.57 | 2.47 | 2.55 | 2.55 | +0.07 (+2.82%) | 34,005,877 |
| 19 May 2022 | CNY | 2.44 | 2.49 | 2.41 | 2.48 | 2.48 | +0.01 (+0.40%) | 20,615,461 |
| 18 May 2022 | CNY | 2.43 | 2.5 | 2.42 | 2.47 | 2.47 | +0.04 (+1.65%) | 23,558,731 |
| 17 May 2022 | CNY | 2.46 | 2.48 | 2.4 | 2.43 | 2.43 | -0.03 (-1.22%) | 20,404,394 |
| 16 May 2022 | CNY | 2.45 | 2.52 | 2.44 | 2.46 | 2.46 | 0.0 (0.0%) | 31,785,195 |
| 13 May 2022 | CNY | 2.4 | 2.52 | 2.37 | 2.46 | 2.46 | +0.06 (+2.50%) | 42,812,694 |
| 12 May 2022 | CNY | 2.38 | 2.41 | 2.33 | 2.4 | 2.4 | +0.01 (+0.42%) | 23,214,622 |
| 11 May 2022 | CNY | 2.41 | 2.47 | 2.38 | 2.39 | 2.39 | -0.02 (-0.83%) | 28,212,712 |
| 10 May 2022 | CNY | 2.36 | 2.42 | 2.34 | 2.41 | 2.41 | +0.03 (+1.26%) | 21,858,994 |
| 9 May 2022 | CNY | 2.33 | 2.42 | 2.32 | 2.38 | 2.38 | +0.03 (+1.28%) | 24,121,251 |
| 6 May 2022 | CNY | 2.39 | 2.4 | 2.33 | 2.35 | 2.35 | -0.1 (-4.08%) | 31,290,735 |
| 5 May 2022 | CNY | 2.49 | 2.5 | 2.42 | 2.45 | 2.45 | -0.08 (-3.16%) | 30,854,202 |
| 29 Apr 2022 | CNY | 2.45 | 2.55 | 2.44 | 2.53 | 2.53 | +0.09 (+3.69%) | 38,797,878 |
| 28 Apr 2022 | CNY | 2.61 | 2.61 | 2.38 | 2.44 | 2.44 | -0.22 (-8.27%) | 68,089,547 |
| 27 Apr 2022 | CNY | 2.6 | 2.67 | 2.52 | 2.66 | 2.66 | +0.04 (+1.53%) | 26,872,891 |
| 26 Apr 2022 | CNY | 2.66 | 2.75 | 2.61 | 2.62 | 2.62 | -0.04 (-1.50%) | 28,757,254 |
| 25 Apr 2022 | CNY | 2.89 | 2.89 | 2.65 | 2.66 | 2.66 | -0.26 (-8.90%) | 37,073,421 |
| 22 Apr 2022 | CNY | 3.01 | 3.01 | 2.92 | 2.92 | 2.92 | -0.09 (-2.99%) | 28,886,597 |
| 21 Apr 2022 | CNY | 3.07 | 3.12 | 3 | 3.01 | 3.01 | -0.08 (-2.59%) | 27,378,163 |
| 20 Apr 2022 | CNY | 3.08 | 3.18 | 3.07 | 3.09 | 3.09 | +0.01 (+0.32%) | 31,863,662 |
| 19 Apr 2022 | CNY | 3.07 | 3.09 | 3.05 | 3.08 | 3.08 | +0.01 (+0.33%) | 13,573,999 |
| 18 Apr 2022 | CNY | 3.05 | 3.09 | 3.01 | 3.07 | 3.07 | +0.01 (+0.33%) | 15,049,217 |
| 15 Apr 2022 | CNY | 3.13 | 3.14 | 3.05 | 3.06 | 3.06 | -0.07 (-2.24%) | 23,413,719 |
| 14 Apr 2022 | CNY | 3.1 | 3.16 | 3.09 | 3.13 | 3.13 | +0.03 (+0.97%) | 24,921,529 |
