| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 4.86 | 4.89 | 4.67 | 4.73 | 4.73 | 0.0 (0.0%) | 17,000,385 |
| 27 May 2022 | CNY | 4.8 | 4.83 | 4.68 | 4.73 | 4.73 | -0.04 (-0.84%) | 10,548,711 |
| 26 May 2022 | CNY | 4.82 | 4.83 | 4.66 | 4.77 | 4.77 | -0.06 (-1.24%) | 12,109,611 |
| 25 May 2022 | CNY | 4.72 | 4.83 | 4.68 | 4.83 | 4.83 | +0.15 (+3.21%) | 15,169,380 |
| 24 May 2022 | CNY | 4.95 | 4.96 | 4.68 | 4.68 | 4.68 | -0.29 (-5.84%) | 17,169,059 |
| 23 May 2022 | CNY | 4.82 | 4.97 | 4.81 | 4.97 | 4.97 | +0.15 (+3.11%) | 13,158,200 |
| 20 May 2022 | CNY | 4.77 | 4.84 | 4.72 | 4.82 | 4.82 | +0.1 (+2.12%) | 14,874,100 |
| 19 May 2022 | CNY | 4.6 | 4.72 | 4.57 | 4.72 | 4.72 | +0.08 (+1.72%) | 12,050,900 |
| 18 May 2022 | CNY | 4.62 | 4.7 | 4.58 | 4.64 | 4.64 | +0.03 (+0.65%) | 11,987,467 |
| 17 May 2022 | CNY | 4.56 | 4.61 | 4.5 | 4.61 | 4.61 | +0.02 (+0.44%) | 13,378,400 |
| 16 May 2022 | CNY | 4.61 | 4.65 | 4.56 | 4.59 | 4.59 | +0.03 (+0.66%) | 10,917,700 |
| 13 May 2022 | CNY | 4.58 | 4.6 | 4.49 | 4.56 | 4.56 | +0.01 (+0.22%) | 11,013,338 |
| 12 May 2022 | CNY | 4.48 | 4.62 | 4.47 | 4.55 | 4.55 | +0.09 (+2.02%) | 16,338,841 |
| 11 May 2022 | CNY | 4.44 | 4.62 | 4.42 | 4.46 | 4.46 | +0.03 (+0.68%) | 21,192,143 |
| 10 May 2022 | CNY | 4.28 | 4.43 | 4.25 | 4.43 | 4.43 | +0.12 (+2.78%) | 16,810,280 |
| 9 May 2022 | CNY | 4.21 | 4.37 | 4.2 | 4.31 | 4.31 | +0.08 (+1.89%) | 13,076,500 |
| 6 May 2022 | CNY | 4.23 | 4.29 | 4.19 | 4.23 | 4.23 | -0.09 (-2.08%) | 15,291,100 |
| 5 May 2022 | CNY | 4.24 | 4.4 | 4.24 | 4.32 | 4.32 | +0.03 (+0.70%) | 15,853,158 |
| 29 Apr 2022 | CNY | 4.18 | 4.32 | 4.12 | 4.29 | 4.29 | +0.2 (+4.89%) | 16,850,757 |
| 28 Apr 2022 | CNY | 4.21 | 4.24 | 4.02 | 4.09 | 4.09 | -0.17 (-3.99%) | 19,363,500 |
| 27 Apr 2022 | CNY | 4.01 | 4.27 | 3.96 | 4.26 | 4.26 | +0.27 (+6.77%) | 20,347,533 |
| 26 Apr 2022 | CNY | 4.19 | 4.27 | 3.98 | 3.99 | 3.99 | -0.17 (-4.09%) | 20,282,241 |
| 25 Apr 2022 | CNY | 4.58 | 4.58 | 4.15 | 4.16 | 4.16 | -0.49 (-10.54%) | 22,228,150 |
| 22 Apr 2022 | CNY | 4.71 | 4.83 | 4.6 | 4.65 | 4.65 | -0.11 (-2.31%) | 10,672,749 |
| 21 Apr 2022 | CNY | 5 | 5.06 | 4.74 | 4.76 | 4.76 | -0.27 (-5.37%) | 16,916,744 |
| 20 Apr 2022 | CNY | 5.07 | 5.2 | 5.02 | 5.03 | 5.03 | -0.05 (-0.98%) | 11,992,792 |
| 19 Apr 2022 | CNY | 5.06 | 5.12 | 5.01 | 5.08 | 5.08 | +0.03 (+0.59%) | 9,178,924 |
| 18 Apr 2022 | CNY | 4.99 | 5.06 | 4.85 | 5.05 | 5.05 | +0.04 (+0.80%) | 10,405,800 |
| 15 Apr 2022 | CNY | 5.06 | 5.07 | 4.98 | 5.01 | 5.01 | -0.08 (-1.57%) | 9,684,699 |
| 14 Apr 2022 | CNY | 5.08 | 5.14 | 5.08 | 5.09 | 5.09 | +0.03 (+0.59%) | 7,032,092 |
