| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2022 | CNY | 5.21 | 5.21 | 4.9 | 4.91 | 4.91 | -0.3 (-5.76%) | 12,787,000 |
| 23 May 2022 | CNY | 5.2 | 5.22 | 5.1 | 5.21 | 5.21 | +0.04 (+0.77%) | 9,801,711 |
| 20 May 2022 | CNY | 5.01 | 5.22 | 5.01 | 5.17 | 5.17 | +0.15 (+2.99%) | 12,594,169 |
| 19 May 2022 | CNY | 4.89 | 5.08 | 4.84 | 5.02 | 5.02 | +0.05 (+1.01%) | 11,266,201 |
| 18 May 2022 | CNY | 4.89 | 5.05 | 4.83 | 4.97 | 4.97 | +0.07 (+1.43%) | 11,763,702 |
| 17 May 2022 | CNY | 4.93 | 4.97 | 4.8 | 4.9 | 4.9 | -0.01 (-0.20%) | 9,990,101 |
| 16 May 2022 | CNY | 4.8 | 4.95 | 4.8 | 4.91 | 4.91 | +0.09 (+1.87%) | 12,752,100 |
| 13 May 2022 | CNY | 4.72 | 4.82 | 4.72 | 4.82 | 4.82 | +0.05 (+1.05%) | 9,735,700 |
| 12 May 2022 | CNY | 4.63 | 4.79 | 4.62 | 4.77 | 4.77 | +0.1 (+2.14%) | 12,111,014 |
| 11 May 2022 | CNY | 4.69 | 4.79 | 4.66 | 4.67 | 4.67 | +0.01 (+0.21%) | 17,143,820 |
| 10 May 2022 | CNY | 4.54 | 4.67 | 4.48 | 4.66 | 4.66 | +0.07 (+1.53%) | 13,576,800 |
| 9 May 2022 | CNY | 4.49 | 4.69 | 4.49 | 4.59 | 4.59 | +0.1 (+2.23%) | 13,190,800 |
| 6 May 2022 | CNY | 4.49 | 4.61 | 4.41 | 4.49 | 4.49 | -0.12 (-2.60%) | 17,049,100 |
| 5 May 2022 | CNY | 4.53 | 4.7 | 4.4 | 4.61 | 4.61 | +0.1 (+2.22%) | 24,989,295 |
| 29 Apr 2022 | CNY | 4.26 | 4.61 | 4.26 | 4.51 | 4.51 | +0.32 (+7.64%) | 33,520,830 |
| 28 Apr 2022 | CNY | 4.47 | 4.47 | 4.12 | 4.19 | 4.19 | -0.34 (-7.51%) | 30,705,429 |
| 27 Apr 2022 | CNY | 4.37 | 4.74 | 4.37 | 4.53 | 4.53 | -0.33 (-6.79%) | 43,262,900 |
| 26 Apr 2022 | CNY | 4.86 | 5.01 | 4.86 | 4.86 | 4.86 | -0.54 (-10%) | 35,335,366 |
| 25 Apr 2022 | CNY | 5.83 | 5.84 | 5.4 | 5.4 | 5.4 | -0.6 (-10%) | 33,434,009 |
| 22 Apr 2022 | CNY | 5.29 | 6 | 5.13 | 6 | 6 | +0.55 (+10.09%) | 81,730,561 |
| 21 Apr 2022 | CNY | 5.45 | 5.45 | 5.31 | 5.45 | 5.45 | +0.5 (+10.10%) | 44,053,291 |
| 20 Apr 2022 | CNY | 5.02 | 5.06 | 4.88 | 4.95 | 4.95 | -0.09 (-1.79%) | 6,075,241 |
| 19 Apr 2022 | CNY | 4.9 | 5.11 | 4.89 | 5.04 | 5.04 | +0.16 (+3.28%) | 8,886,001 |
| 18 Apr 2022 | CNY | 4.86 | 4.97 | 4.78 | 4.88 | 4.88 | -0.03 (-0.61%) | 7,783,200 |
| 15 Apr 2022 | CNY | 5.08 | 5.08 | 4.9 | 4.91 | 4.91 | -0.21 (-4.10%) | 7,609,801 |
| 14 Apr 2022 | CNY | 5.07 | 5.16 | 5.04 | 5.12 | 5.12 | +0.05 (+0.99%) | 7,553,301 |
| 13 Apr 2022 | CNY | 5.16 | 5.16 | 5 | 5.07 | 5.07 | -0.09 (-1.74%) | 6,369,230 |
| 12 Apr 2022 | CNY | 5.08 | 5.16 | 4.92 | 5.16 | 5.16 | +0.11 (+2.18%) | 8,612,100 |
| 11 Apr 2022 | CNY | 5.1 | 5.18 | 5.01 | 5.05 | 5.05 | -0.13 (-2.51%) | 9,891,090 |
| 8 Apr 2022 | CNY | 5.24 | 5.31 | 5.05 | 5.18 | 5.18 | -0.11 (-2.08%) | 12,286,791 |
