| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 4.2 | 4.29 | 4.17 | 4.28 | 4.28 | +0.08 (+1.90%) | 12,697,069 |
| 26 May 2022 | CNY | 4.16 | 4.22 | 4.13 | 4.2 | 4.2 | 0.0 (0.0%) | 13,492,554 |
| 25 May 2022 | CNY | 3.96 | 4.22 | 3.93 | 4.2 | 4.2 | +0.23 (+5.79%) | 19,823,408 |
| 24 May 2022 | CNY | 4.16 | 4.17 | 3.96 | 3.97 | 3.97 | -0.18 (-4.34%) | 11,359,750 |
| 23 May 2022 | CNY | 4.13 | 4.21 | 4.12 | 4.15 | 4.15 | +0.03 (+0.73%) | 13,657,791 |
| 20 May 2022 | CNY | 4.02 | 4.23 | 4.02 | 4.12 | 4.12 | +0.09 (+2.23%) | 14,134,154 |
| 19 May 2022 | CNY | 3.96 | 4.03 | 3.92 | 4.03 | 4.03 | +0.03 (+0.75%) | 8,214,982 |
| 18 May 2022 | CNY | 4.04 | 4.05 | 3.99 | 4 | 4 | -0.03 (-0.74%) | 8,178,200 |
| 17 May 2022 | CNY | 4.15 | 4.15 | 3.98 | 4.03 | 4.03 | -0.11 (-2.66%) | 10,614,390 |
| 16 May 2022 | CNY | 4.1 | 4.16 | 4.05 | 4.14 | 4.14 | +0.03 (+0.73%) | 14,600,044 |
| 13 May 2022 | CNY | 4.04 | 4.13 | 4.01 | 4.11 | 4.11 | +0.07 (+1.73%) | 14,436,954 |
| 12 May 2022 | CNY | 3.95 | 4.09 | 3.92 | 4.04 | 4.04 | +0.05 (+1.25%) | 11,022,154 |
| 11 May 2022 | CNY | 4.05 | 4.13 | 3.99 | 3.99 | 3.99 | -0.08 (-1.97%) | 13,592,021 |
| 10 May 2022 | CNY | 3.91 | 4.09 | 3.85 | 4.07 | 4.07 | +0.1 (+2.52%) | 14,182,851 |
| 9 May 2022 | CNY | 3.92 | 3.99 | 3.89 | 3.97 | 3.97 | +0.06 (+1.53%) | 9,469,869 |
| 6 May 2022 | CNY | 3.96 | 3.96 | 3.84 | 3.91 | 3.91 | -0.12 (-2.98%) | 10,242,269 |
| 5 May 2022 | CNY | 3.98 | 4.06 | 3.96 | 4.03 | 4.03 | -0.02 (-0.49%) | 11,779,723 |
| 29 Apr 2022 | CNY | 3.95 | 4.1 | 3.92 | 4.05 | 4.05 | +0.14 (+3.58%) | 12,601,802 |
| 28 Apr 2022 | CNY | 3.88 | 4.05 | 3.84 | 3.91 | 3.91 | -0.03 (-0.76%) | 12,666,950 |
| 27 Apr 2022 | CNY | 3.84 | 3.94 | 3.7 | 3.94 | 3.94 | +0.02 (+0.51%) | 17,579,650 |
| 26 Apr 2022 | CNY | 4.16 | 4.23 | 3.88 | 3.92 | 3.92 | -0.19 (-4.62%) | 15,270,850 |
| 25 Apr 2022 | CNY | 4.4 | 4.46 | 4.11 | 4.11 | 4.11 | -0.38 (-8.46%) | 18,570,187 |
| 22 Apr 2022 | CNY | 4.3 | 4.58 | 4.28 | 4.49 | 4.49 | +0.11 (+2.51%) | 18,631,800 |
| 21 Apr 2022 | CNY | 4.65 | 4.66 | 4.33 | 4.38 | 4.38 | -0.36 (-7.59%) | 21,769,250 |
| 20 Apr 2022 | CNY | 4.86 | 4.86 | 4.67 | 4.74 | 4.74 | -0.13 (-2.67%) | 15,705,451 |
| 19 Apr 2022 | CNY | 4.63 | 5 | 4.57 | 4.87 | 4.87 | +0.24 (+5.18%) | 26,555,327 |
| 18 Apr 2022 | CNY | 4.56 | 4.71 | 4.5 | 4.63 | 4.63 | -0.08 (-1.70%) | 20,780,724 |
| 15 Apr 2022 | CNY | 4.77 | 4.94 | 4.69 | 4.71 | 4.71 | -0.1 (-2.08%) | 24,134,812 |
| 14 Apr 2022 | CNY | 4.78 | 4.95 | 4.68 | 4.81 | 4.81 | -0.04 (-0.82%) | 33,706,550 |
| 13 Apr 2022 | CNY | 5 | 5.4 | 4.85 | 4.85 | 4.85 | -0.33 (-6.37%) | 67,008,854 |
