| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 5.17 | 5.59 | 5.17 | 5.46 | 5.46 | +0.27 (+5.20%) | 14,956,082 |
| 26 May 2022 | CNY | 5.17 | 5.31 | 5.12 | 5.19 | 5.19 | +0.02 (+0.39%) | 9,782,682 |
| 25 May 2022 | CNY | 4.83 | 5.17 | 4.83 | 5.17 | 5.17 | +0.32 (+6.60%) | 10,404,322 |
| 24 May 2022 | CNY | 5.15 | 5.16 | 4.85 | 4.85 | 4.85 | -0.29 (-5.64%) | 7,952,900 |
| 23 May 2022 | CNY | 5.06 | 5.17 | 5.01 | 5.14 | 5.14 | +0.04 (+0.78%) | 5,891,400 |
| 20 May 2022 | CNY | 4.95 | 5.15 | 4.95 | 5.1 | 5.1 | +0.17 (+3.45%) | 8,502,200 |
| 19 May 2022 | CNY | 4.88 | 4.96 | 4.82 | 4.93 | 4.93 | -0.02 (-0.40%) | 7,538,900 |
| 18 May 2022 | CNY | 4.66 | 4.98 | 4.61 | 4.95 | 4.95 | +0.3 (+6.45%) | 12,473,592 |
| 17 May 2022 | CNY | 4.66 | 4.69 | 4.6 | 4.65 | 4.65 | -0.01 (-0.21%) | 3,506,900 |
| 16 May 2022 | CNY | 4.68 | 4.72 | 4.62 | 4.66 | 4.66 | -0.01 (-0.21%) | 3,642,941 |
| 13 May 2022 | CNY | 4.63 | 4.67 | 4.58 | 4.67 | 4.67 | +0.04 (+0.86%) | 4,926,900 |
| 12 May 2022 | CNY | 4.59 | 4.71 | 4.52 | 4.63 | 4.63 | +0.02 (+0.43%) | 7,698,879 |
| 11 May 2022 | CNY | 4.51 | 4.87 | 4.51 | 4.61 | 4.61 | +0.08 (+1.77%) | 11,007,132 |
| 10 May 2022 | CNY | 4.43 | 4.53 | 4.35 | 4.53 | 4.53 | +0.06 (+1.34%) | 3,734,900 |
| 9 May 2022 | CNY | 4.44 | 4.51 | 4.37 | 4.47 | 4.47 | +0.06 (+1.36%) | 3,771,100 |
| 6 May 2022 | CNY | 4.33 | 4.43 | 4.28 | 4.41 | 4.41 | -0.02 (-0.45%) | 3,853,700 |
| 5 May 2022 | CNY | 4.5 | 4.51 | 4.34 | 4.43 | 4.43 | +0.01 (+0.23%) | 5,854,300 |
| 29 Apr 2022 | CNY | 4.26 | 4.46 | 4.26 | 4.42 | 4.42 | +0.22 (+5.24%) | 8,761,560 |
| 28 Apr 2022 | CNY | 4.36 | 4.4 | 4.18 | 4.2 | 4.2 | -0.21 (-4.76%) | 5,626,658 |
| 27 Apr 2022 | CNY | 4.29 | 4.42 | 4.11 | 4.41 | 4.41 | +0.12 (+2.80%) | 7,108,158 |
| 26 Apr 2022 | CNY | 4.38 | 4.54 | 4.28 | 4.29 | 4.29 | -0.05 (-1.15%) | 8,007,058 |
| 25 Apr 2022 | CNY | 4.8 | 4.81 | 4.33 | 4.34 | 4.34 | -0.46 (-9.58%) | 9,117,079 |
| 22 Apr 2022 | CNY | 4.99 | 4.99 | 4.77 | 4.8 | 4.8 | -0.18 (-3.61%) | 5,676,500 |
| 21 Apr 2022 | CNY | 5.27 | 5.3 | 4.9 | 4.98 | 4.98 | -0.28 (-5.32%) | 10,517,000 |
| 20 Apr 2022 | CNY | 5.22 | 5.46 | 5.18 | 5.26 | 5.26 | -0.02 (-0.38%) | 15,436,800 |
| 19 Apr 2022 | CNY | 4.93 | 5.41 | 4.93 | 5.28 | 5.28 | +0.35 (+7.10%) | 13,891,594 |
| 18 Apr 2022 | CNY | 4.83 | 4.95 | 4.7 | 4.93 | 4.93 | +0.11 (+2.28%) | 5,152,900 |
| 15 Apr 2022 | CNY | 5 | 5 | 4.8 | 4.82 | 4.82 | -0.17 (-3.41%) | 5,753,800 |
| 14 Apr 2022 | CNY | 5 | 5.02 | 4.93 | 4.99 | 4.99 | +0.01 (+0.20%) | 4,518,400 |
| 13 Apr 2022 | CNY | 5.08 | 5.09 | 4.96 | 4.98 | 4.98 | -0.13 (-2.54%) | 3,725,700 |
