| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 5.32 | 5.4 | 5.27 | 5.38 | 5.38 | +0.09 (+1.70%) | 3,540,985 |
| 27 May 2022 | CNY | 5.29 | 5.34 | 5.23 | 5.29 | 5.29 | 0.0 (0.0%) | 2,175,085 |
| 26 May 2022 | CNY | 5.28 | 5.33 | 5.2 | 5.29 | 5.29 | -0.01 (-0.19%) | 1,947,500 |
| 25 May 2022 | CNY | 5.17 | 5.32 | 5.17 | 5.3 | 5.3 | +0.13 (+2.51%) | 2,092,900 |
| 24 May 2022 | CNY | 5.46 | 5.47 | 5.17 | 5.17 | 5.17 | -0.29 (-5.31%) | 4,171,877 |
| 23 May 2022 | CNY | 5.33 | 5.46 | 5.33 | 5.46 | 5.46 | +0.1 (+1.87%) | 2,811,400 |
| 20 May 2022 | CNY | 5.33 | 5.38 | 5.29 | 5.36 | 5.36 | +0.05 (+0.94%) | 2,509,288 |
| 19 May 2022 | CNY | 5.25 | 5.36 | 5.2 | 5.31 | 5.31 | +0.02 (+0.38%) | 3,306,336 |
| 18 May 2022 | CNY | 5.24 | 5.36 | 5.24 | 5.29 | 5.29 | +0.03 (+0.57%) | 3,081,400 |
| 17 May 2022 | CNY | 5.36 | 5.39 | 5.22 | 5.26 | 5.26 | -0.1 (-1.87%) | 3,752,400 |
| 16 May 2022 | CNY | 5.43 | 5.46 | 5.33 | 5.36 | 5.36 | -0.08 (-1.47%) | 4,584,985 |
| 13 May 2022 | CNY | 5.23 | 5.49 | 5.22 | 5.44 | 5.44 | +0.22 (+4.21%) | 8,475,844 |
| 12 May 2022 | CNY | 5.15 | 5.24 | 5.1 | 5.22 | 5.22 | +0.09 (+1.75%) | 3,517,533 |
| 11 May 2022 | CNY | 5.21 | 5.3 | 5.11 | 5.13 | 5.13 | -0.08 (-1.54%) | 3,691,836 |
| 10 May 2022 | CNY | 5.13 | 5.21 | 5.08 | 5.21 | 5.21 | +0.06 (+1.17%) | 2,953,395 |
| 9 May 2022 | CNY | 5.11 | 5.21 | 5.08 | 5.15 | 5.15 | +0.04 (+0.78%) | 2,831,900 |
| 6 May 2022 | CNY | 5.05 | 5.17 | 5 | 5.11 | 5.11 | -0.06 (-1.16%) | 3,423,287 |
| 5 May 2022 | CNY | 4.98 | 5.18 | 4.94 | 5.17 | 5.17 | +0.13 (+2.58%) | 6,156,099 |
| 29 Apr 2022 | CNY | 4.57 | 5.07 | 4.57 | 5.04 | 5.04 | +0.57 (+12.75%) | 7,975,731 |
| 28 Apr 2022 | CNY | 4.52 | 4.65 | 4.43 | 4.47 | 4.47 | -0.09 (-1.97%) | 2,518,385 |
| 27 Apr 2022 | CNY | 4.42 | 4.58 | 4.27 | 4.56 | 4.56 | +0.13 (+2.93%) | 3,495,905 |
| 26 Apr 2022 | CNY | 4.69 | 4.69 | 4.42 | 4.43 | 4.43 | -0.18 (-3.90%) | 3,809,200 |
| 25 Apr 2022 | CNY | 4.94 | 4.95 | 4.6 | 4.61 | 4.61 | -0.4 (-7.98%) | 5,239,330 |
| 22 Apr 2022 | CNY | 5.03 | 5.05 | 4.94 | 5.01 | 5.01 | -0.04 (-0.79%) | 2,464,900 |
| 21 Apr 2022 | CNY | 5.25 | 5.26 | 5.02 | 5.05 | 5.05 | -0.2 (-3.81%) | 3,647,078 |
| 20 Apr 2022 | CNY | 5.28 | 5.34 | 5.19 | 5.25 | 5.25 | -0.03 (-0.57%) | 3,398,700 |
| 19 Apr 2022 | CNY | 5.12 | 5.28 | 5.12 | 5.28 | 5.28 | +0.12 (+2.33%) | 4,060,500 |
| 18 Apr 2022 | CNY | 5.16 | 5.17 | 5 | 5.16 | 5.16 | 0.0 (0.0%) | 3,164,600 |
| 15 Apr 2022 | CNY | 5.13 | 5.3 | 5.1 | 5.16 | 5.16 | +0.01 (+0.19%) | 3,518,200 |
| 14 Apr 2022 | CNY | 5.1 | 5.21 | 5.1 | 5.15 | 5.15 | +0.07 (+1.38%) | 2,688,200 |
