| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | CNY | 2.319 | 2.32 | 2.249 | 2.27 | 2.27 | -0.061 (-2.62%) | 190,198 |
| 30 May 2022 | CNY | 2.219 | 2.338 | 2.213 | 2.331 | 2.331 | +0.131 (+5.95%) | 69,822 |
| 27 May 2022 | CNY | 2.208 | 2.226 | 2.167 | 2.2 | 2.2 | -0.01 (-0.45%) | 185,333 |
| 26 May 2022 | CNY | 2.21 | 2.21 | 2.142 | 2.21 | 2.21 | -0.005 (-0.23%) | 142,926 |
| 25 May 2022 | CNY | 2.181 | 2.235 | 2.128 | 2.215 | 2.215 | +0.046 (+2.12%) | 225,775 |
| 24 May 2022 | CNY | 2.294 | 2.3 | 2.124 | 2.169 | 2.169 | -0.143 (-6.19%) | 288,490 |
| 23 May 2022 | CNY | 2.417 | 2.436 | 2.266 | 2.312 | 2.312 | -0.071 (-2.98%) | 250,842 |
| 20 May 2022 | CNY | 2.491 | 2.516 | 2.35 | 2.383 | 2.383 | -0.101 (-4.07%) | 289,967 |
| 19 May 2022 | CNY | 2.512 | 2.517 | 2.423 | 2.484 | 2.484 | -0.026 (-1.04%) | 177,053 |
| 18 May 2022 | CNY | 2.707 | 2.707 | 2.505 | 2.51 | 2.51 | -0.159 (-5.96%) | 465,975 |
| 17 May 2022 | CNY | 2.832 | 2.878 | 2.666 | 2.669 | 2.669 | -0.123 (-4.41%) | 159,662 |
| 16 May 2022 | CNY | 2.774 | 2.848 | 2.761 | 2.792 | 2.792 | +0.035 (+1.27%) | 82,808 |
| 13 May 2022 | CNY | 2.685 | 2.787 | 2.65 | 2.757 | 2.757 | +0.138 (+5.27%) | 51,819 |
| 12 May 2022 | CNY | 2.644 | 2.747 | 2.585 | 2.619 | 2.619 | -0.001 (-0.04%) | 114,604 |
| 11 May 2022 | CNY | 2.608 | 2.693 | 2.543 | 2.62 | 2.62 | +0.05 (+1.95%) | 58,673 |
| 10 May 2022 | CNY | 2.551 | 2.627 | 2.522 | 2.57 | 2.57 | +0.075 (+3.01%) | 111,088 |
| 9 May 2022 | CNY | 2.604 | 2.628 | 2.495 | 2.495 | 2.495 | -0.142 (-5.38%) | 80,981 |
| 6 May 2022 | CNY | 2.705 | 2.74 | 2.59 | 2.637 | 2.637 | -0.094 (-3.44%) | 109,116 |
| 5 May 2022 | CNY | 2.832 | 2.849 | 2.7 | 2.731 | 2.731 | -0.102 (-3.60%) | 108,599 |
| 4 May 2022 | CNY | 2.828 | 2.848 | 2.757 | 2.833 | 2.833 | +0.025 (+0.89%) | 70,692 |
| 3 May 2022 | CNY | 2.722 | 2.827 | 2.707 | 2.808 | 2.808 | +0.098 (+3.62%) | 55,485 |
| 2 May 2022 | CNY | 2.729 | 2.757 | 2.664 | 2.71 | 2.71 | +0.009 (+0.33%) | 27,686 |
| 29 Apr 2022 | CNY | 2.734 | 2.785 | 2.701 | 2.701 | 2.701 | -0.024 (-0.88%) | 26,198 |
| 28 Apr 2022 | CNY | 2.713 | 2.749 | 2.693 | 2.725 | 2.725 | +0.033 (+1.23%) | 39,674 |
| 27 Apr 2022 | CNY | 2.702 | 2.722 | 2.616 | 2.692 | 2.692 | -0.009 (-0.33%) | 52,362 |
| 26 Apr 2022 | CNY | 2.772 | 2.801 | 2.701 | 2.701 | 2.701 | -0.072 (-2.60%) | 94,366 |
| 25 Apr 2022 | CNY | 2.75 | 2.773 | 2.75 | 2.773 | 2.773 | -0.049 (-1.74%) | 55,060 |
| 22 Apr 2022 | CNY | 2.94 | 2.942 | 2.801 | 2.822 | 2.822 | -0.09 (-3.09%) | 58,845 |
| 21 Apr 2022 | CNY | 2.872 | 2.991 | 2.86 | 2.912 | 2.912 | +0.055 (+1.93%) | 124,750 |
| 20 Apr 2022 | CNY | 2.865 | 2.892 | 2.845 | 2.857 | 2.857 | -0.005 (-0.17%) | 36,831 |
