| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 4.57 | 4.61 | 4.54 | 4.57 | 4.57 | -0.01 (-0.22%) | 7,615,396 |
| 26 May 2022 | CNY | 4.53 | 4.68 | 4.44 | 4.58 | 4.58 | +0.1 (+2.23%) | 10,779,899 |
| 25 May 2022 | CNY | 4.38 | 4.5 | 4.37 | 4.48 | 4.48 | +0.08 (+1.82%) | 6,499,985 |
| 24 May 2022 | CNY | 4.61 | 4.61 | 4.39 | 4.4 | 4.4 | -0.21 (-4.56%) | 14,006,200 |
| 23 May 2022 | CNY | 4.65 | 4.68 | 4.55 | 4.61 | 4.61 | -0.05 (-1.07%) | 15,073,156 |
| 20 May 2022 | CNY | 4.62 | 4.67 | 4.58 | 4.66 | 4.66 | +0.04 (+0.87%) | 9,068,901 |
| 19 May 2022 | CNY | 4.6 | 4.66 | 4.49 | 4.62 | 4.62 | +0.03 (+0.65%) | 16,041,256 |
| 18 May 2022 | CNY | 4.35 | 4.7 | 4.34 | 4.59 | 4.59 | +0.24 (+5.52%) | 29,503,138 |
| 17 May 2022 | CNY | 4.39 | 4.39 | 4.31 | 4.35 | 4.35 | -0.05 (-1.14%) | 6,793,456 |
| 16 May 2022 | CNY | 4.44 | 4.47 | 4.35 | 4.4 | 4.4 | -0.02 (-0.45%) | 5,412,115 |
| 13 May 2022 | CNY | 4.4 | 4.43 | 4.37 | 4.42 | 4.42 | +0.04 (+0.91%) | 6,122,098 |
| 12 May 2022 | CNY | 4.34 | 4.43 | 4.28 | 4.38 | 4.38 | 0.0 (0.0%) | 10,104,600 |
| 11 May 2022 | CNY | 4.43 | 4.5 | 4.37 | 4.38 | 4.38 | -0.05 (-1.13%) | 15,959,498 |
| 10 May 2022 | CNY | 4.42 | 4.49 | 4.36 | 4.43 | 4.43 | +0.02 (+0.45%) | 10,553,508 |
| 9 May 2022 | CNY | 4.44 | 4.46 | 4.33 | 4.41 | 4.41 | +0.05 (+1.15%) | 7,457,151 |
| 6 May 2022 | CNY | 4.27 | 4.38 | 4.2 | 4.36 | 4.36 | -0.01 (-0.23%) | 11,661,125 |
| 5 May 2022 | CNY | 4.31 | 4.41 | 4.25 | 4.37 | 4.37 | +0.02 (+0.46%) | 10,343,244 |
| 29 Apr 2022 | CNY | 4.35 | 4.39 | 4.27 | 4.35 | 4.35 | +0.02 (+0.46%) | 18,349,975 |
| 28 Apr 2022 | CNY | 4.18 | 4.33 | 4.06 | 4.33 | 4.33 | 0.0 (0.0%) | 21,759,595 |
| 27 Apr 2022 | CNY | 4.11 | 4.33 | 3.93 | 4.33 | 4.33 | -0.01 (-0.23%) | 37,288,710 |
| 26 Apr 2022 | CNY | 4.57 | 4.57 | 4.11 | 4.34 | 4.34 | -0.23 (-5.03%) | 26,692,720 |
| 25 Apr 2022 | CNY | 4.8 | 4.83 | 4.46 | 4.57 | 4.57 | -0.34 (-6.92%) | 16,879,248 |
| 22 Apr 2022 | CNY | 4.88 | 4.96 | 4.76 | 4.91 | 4.91 | -0.02 (-0.41%) | 10,399,154 |
| 21 Apr 2022 | CNY | 5.03 | 5.09 | 4.9 | 4.93 | 4.93 | -0.17 (-3.33%) | 11,164,740 |
| 20 Apr 2022 | CNY | 5.03 | 5.14 | 4.97 | 5.1 | 5.1 | +0.08 (+1.59%) | 11,675,076 |
| 19 Apr 2022 | CNY | 4.96 | 5.03 | 4.93 | 5.02 | 5.02 | +0.03 (+0.60%) | 5,729,614 |
| 18 Apr 2022 | CNY | 4.97 | 5.03 | 4.87 | 4.99 | 4.99 | -0.03 (-0.60%) | 11,823,100 |
| 15 Apr 2022 | CNY | 5.13 | 5.16 | 5 | 5.02 | 5.02 | -0.13 (-2.52%) | 13,602,975 |
| 14 Apr 2022 | CNY | 5.08 | 5.2 | 5.04 | 5.15 | 5.15 | +0.08 (+1.58%) | 11,766,290 |
| 13 Apr 2022 | CNY | 5.18 | 5.19 | 5.07 | 5.07 | 5.07 | -0.12 (-2.31%) | 8,715,400 |
