| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 5.28 | 5.33 | 5.23 | 5.27 | 5.27 | 0.0 (0.0%) | 2,013,310 |
| 26 May 2022 | CNY | 5.29 | 5.3 | 5.16 | 5.27 | 5.27 | +0.02 (+0.38%) | 2,101,120 |
| 25 May 2022 | CNY | 5.15 | 5.28 | 5.14 | 5.25 | 5.25 | +0.12 (+2.34%) | 2,810,900 |
| 24 May 2022 | CNY | 5.46 | 5.46 | 5.1 | 5.13 | 5.13 | -0.25 (-4.65%) | 3,524,925 |
| 23 May 2022 | CNY | 5.35 | 5.41 | 5.3 | 5.38 | 5.38 | +0.09 (+1.70%) | 2,146,508 |
| 20 May 2022 | CNY | 5.3 | 5.37 | 5.25 | 5.29 | 5.29 | -0.02 (-0.38%) | 2,373,507 |
| 19 May 2022 | CNY | 5.14 | 5.33 | 5.12 | 5.31 | 5.31 | +0.11 (+2.12%) | 3,235,715 |
| 18 May 2022 | CNY | 5.16 | 5.24 | 5.11 | 5.2 | 5.2 | +0.09 (+1.76%) | 2,340,928 |
| 17 May 2022 | CNY | 5.15 | 5.15 | 5.05 | 5.11 | 5.11 | -0.02 (-0.39%) | 1,832,400 |
| 16 May 2022 | CNY | 5.13 | 5.19 | 5.1 | 5.13 | 5.13 | 0.0 (0.0%) | 2,374,470 |
| 13 May 2022 | CNY | 5.15 | 5.17 | 5.07 | 5.13 | 5.13 | +0.02 (+0.39%) | 2,086,300 |
| 12 May 2022 | CNY | 5.01 | 5.14 | 4.99 | 5.11 | 5.11 | +0.04 (+0.79%) | 1,525,970 |
| 11 May 2022 | CNY | 5.12 | 5.22 | 5.06 | 5.07 | 5.07 | -0.05 (-0.98%) | 2,868,500 |
| 10 May 2022 | CNY | 5 | 5.14 | 4.96 | 5.12 | 5.12 | +0.05 (+0.99%) | 2,174,320 |
| 9 May 2022 | CNY | 4.99 | 5.13 | 4.94 | 5.07 | 5.07 | +0.13 (+2.63%) | 2,168,410 |
| 6 May 2022 | CNY | 4.88 | 4.99 | 4.83 | 4.94 | 4.94 | -0.04 (-0.80%) | 2,009,110 |
| 5 May 2022 | CNY | 5.03 | 5.07 | 4.93 | 4.98 | 4.98 | +0.04 (+0.81%) | 2,975,070 |
| 29 Apr 2022 | CNY | 4.65 | 4.96 | 4.63 | 4.94 | 4.94 | +0.23 (+4.88%) | 3,861,560 |
| 28 Apr 2022 | CNY | 4.75 | 4.81 | 4.64 | 4.71 | 4.71 | -0.07 (-1.46%) | 3,214,770 |
| 27 Apr 2022 | CNY | 4.59 | 4.83 | 4.44 | 4.78 | 4.78 | +0.09 (+1.92%) | 4,793,348 |
| 26 Apr 2022 | CNY | 4.89 | 4.93 | 4.67 | 4.69 | 4.69 | -0.2 (-4.09%) | 4,365,040 |
| 25 Apr 2022 | CNY | 5.33 | 5.39 | 4.87 | 4.89 | 4.89 | -0.58 (-10.60%) | 5,096,450 |
| 22 Apr 2022 | CNY | 5.53 | 5.57 | 5.41 | 5.47 | 5.47 | -0.12 (-2.15%) | 2,246,480 |
| 21 Apr 2022 | CNY | 5.8 | 5.8 | 5.57 | 5.59 | 5.59 | -0.17 (-2.95%) | 2,787,040 |
| 20 Apr 2022 | CNY | 5.79 | 5.87 | 5.74 | 5.76 | 5.76 | -0.04 (-0.69%) | 2,101,030 |
| 19 Apr 2022 | CNY | 5.69 | 5.83 | 5.6 | 5.8 | 5.8 | +0.11 (+1.93%) | 2,167,708 |
| 18 Apr 2022 | CNY | 5.63 | 5.72 | 5.5 | 5.69 | 5.69 | +0.05 (+0.89%) | 2,257,620 |
| 15 Apr 2022 | CNY | 5.88 | 5.88 | 5.64 | 5.64 | 5.64 | -0.18 (-3.09%) | 2,813,860 |
| 14 Apr 2022 | CNY | 5.81 | 5.9 | 5.78 | 5.82 | 5.82 | +0.02 (+0.34%) | 2,125,240 |
| 13 Apr 2022 | CNY | 5.84 | 5.89 | 5.8 | 5.8 | 5.8 | -0.13 (-2.19%) | 2,222,800 |
