| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 3.29 | 3.31 | 3.22 | 3.26 | 3.26 | -0.02 (-0.61%) | 20,521,500 |
| 27 May 2022 | CNY | 3.3 | 3.37 | 3.22 | 3.28 | 3.28 | -0.02 (-0.61%) | 26,563,120 |
| 26 May 2022 | CNY | 3.33 | 3.33 | 3.2 | 3.3 | 3.3 | +0.03 (+0.92%) | 30,036,045 |
| 25 May 2022 | CNY | 3.09 | 3.32 | 3.09 | 3.27 | 3.27 | +0.18 (+5.83%) | 36,578,261 |
| 24 May 2022 | CNY | 3.34 | 3.34 | 3.08 | 3.09 | 3.09 | -0.2 (-6.08%) | 32,479,501 |
| 23 May 2022 | CNY | 3.34 | 3.41 | 3.28 | 3.29 | 3.29 | +0.05 (+1.54%) | 36,372,598 |
| 20 May 2022 | CNY | 3.22 | 3.25 | 3.17 | 3.24 | 3.24 | +0.03 (+0.93%) | 21,722,900 |
| 19 May 2022 | CNY | 3.15 | 3.23 | 3.12 | 3.21 | 3.21 | +0.03 (+0.94%) | 20,234,938 |
| 18 May 2022 | CNY | 3.17 | 3.22 | 3.15 | 3.18 | 3.18 | +0.03 (+0.95%) | 20,071,068 |
| 17 May 2022 | CNY | 3.18 | 3.19 | 3.1 | 3.15 | 3.15 | -0.04 (-1.25%) | 17,792,026 |
| 16 May 2022 | CNY | 3.17 | 3.22 | 3.14 | 3.19 | 3.19 | +0.04 (+1.27%) | 22,338,038 |
| 13 May 2022 | CNY | 3.18 | 3.2 | 3.12 | 3.15 | 3.15 | -0.02 (-0.63%) | 15,658,138 |
| 12 May 2022 | CNY | 3.06 | 3.18 | 3.06 | 3.17 | 3.17 | +0.07 (+2.26%) | 22,607,007 |
| 11 May 2022 | CNY | 3.14 | 3.23 | 3.1 | 3.1 | 3.1 | -0.05 (-1.59%) | 27,654,800 |
| 10 May 2022 | CNY | 3.12 | 3.17 | 3.07 | 3.15 | 3.15 | +0.02 (+0.64%) | 17,366,661 |
| 9 May 2022 | CNY | 3.04 | 3.16 | 3.03 | 3.13 | 3.13 | +0.08 (+2.62%) | 17,624,997 |
| 6 May 2022 | CNY | 3.01 | 3.09 | 2.95 | 3.05 | 3.05 | -0.04 (-1.29%) | 15,658,400 |
| 5 May 2022 | CNY | 3.1 | 3.14 | 3.08 | 3.09 | 3.09 | -0.02 (-0.64%) | 17,957,200 |
| 29 Apr 2022 | CNY | 2.96 | 3.14 | 2.96 | 3.11 | 3.11 | +0.18 (+6.14%) | 31,776,230 |
| 28 Apr 2022 | CNY | 3.08 | 3.09 | 2.9 | 2.93 | 2.93 | -0.17 (-5.48%) | 24,959,900 |
| 27 Apr 2022 | CNY | 2.98 | 3.1 | 2.89 | 3.1 | 3.1 | +0.08 (+2.65%) | 26,574,048 |
| 26 Apr 2022 | CNY | 2.99 | 3.15 | 2.97 | 3.02 | 3.02 | +0.01 (+0.33%) | 28,470,131 |
| 25 Apr 2022 | CNY | 3.27 | 3.27 | 2.99 | 3.01 | 3.01 | -0.32 (-9.61%) | 32,468,681 |
| 22 Apr 2022 | CNY | 3.38 | 3.41 | 3.3 | 3.33 | 3.33 | -0.07 (-2.06%) | 22,684,630 |
| 21 Apr 2022 | CNY | 3.54 | 3.59 | 3.38 | 3.4 | 3.4 | -0.18 (-5.03%) | 34,175,030 |
| 20 Apr 2022 | CNY | 3.67 | 3.75 | 3.56 | 3.58 | 3.58 | -0.11 (-2.98%) | 34,974,333 |
| 19 Apr 2022 | CNY | 3.59 | 3.74 | 3.53 | 3.69 | 3.69 | +0.08 (+2.22%) | 40,783,330 |
| 18 Apr 2022 | CNY | 3.71 | 3.71 | 3.53 | 3.61 | 3.61 | -0.15 (-3.99%) | 37,651,367 |
| 15 Apr 2022 | CNY | 3.94 | 3.95 | 3.76 | 3.76 | 3.76 | -0.24 (-6%) | 54,426,990 |
| 14 Apr 2022 | CNY | 3.9 | 4.14 | 3.88 | 4 | 4 | +0.07 (+1.78%) | 71,485,395 |
