| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | CNY | 4.48 | 4.65 | 4.44 | 4.59 | 4.59 | +0.15 (+3.38%) | 11,433,172 |
| 30 May 2022 | CNY | 4.36 | 4.46 | 4.35 | 4.44 | 4.44 | +0.05 (+1.14%) | 5,360,343 |
| 27 May 2022 | CNY | 4.44 | 4.48 | 4.36 | 4.39 | 4.39 | -0.05 (-1.13%) | 4,997,100 |
| 26 May 2022 | CNY | 4.43 | 4.47 | 4.34 | 4.44 | 4.44 | +0.03 (+0.68%) | 5,520,534 |
| 25 May 2022 | CNY | 4.27 | 4.42 | 4.27 | 4.41 | 4.41 | +0.16 (+3.76%) | 6,307,760 |
| 24 May 2022 | CNY | 4.48 | 4.49 | 4.23 | 4.25 | 4.25 | -0.22 (-4.92%) | 9,056,800 |
| 23 May 2022 | CNY | 4.48 | 4.49 | 4.42 | 4.47 | 4.47 | 0.0 (0.0%) | 4,539,866 |
| 20 May 2022 | CNY | 4.42 | 4.49 | 4.42 | 4.47 | 4.47 | +0.05 (+1.13%) | 6,133,680 |
| 19 May 2022 | CNY | 4.31 | 4.44 | 4.28 | 4.42 | 4.42 | +0.07 (+1.61%) | 6,249,650 |
| 18 May 2022 | CNY | 4.3 | 4.38 | 4.28 | 4.35 | 4.35 | +0.07 (+1.64%) | 6,339,822 |
| 17 May 2022 | CNY | 4.28 | 4.31 | 4.25 | 4.28 | 4.28 | 0.0 (0.0%) | 5,825,737 |
| 16 May 2022 | CNY | 4.3 | 4.39 | 4.27 | 4.28 | 4.28 | -0.03 (-0.70%) | 6,571,262 |
| 13 May 2022 | CNY | 4.26 | 4.33 | 4.26 | 4.31 | 4.31 | +0.01 (+0.23%) | 4,177,867 |
| 12 May 2022 | CNY | 4.23 | 4.32 | 4.18 | 4.3 | 4.3 | +0.08 (+1.90%) | 7,454,084 |
| 11 May 2022 | CNY | 4.29 | 4.34 | 4.22 | 4.22 | 4.22 | -0.04 (-0.94%) | 7,086,560 |
| 10 May 2022 | CNY | 4.15 | 4.28 | 4.11 | 4.26 | 4.26 | +0.05 (+1.19%) | 7,765,854 |
| 9 May 2022 | CNY | 4.17 | 4.24 | 4.13 | 4.21 | 4.21 | +0.04 (+0.96%) | 5,558,880 |
| 6 May 2022 | CNY | 4.09 | 4.2 | 3.96 | 4.17 | 4.17 | +0.01 (+0.24%) | 9,269,380 |
| 5 May 2022 | CNY | 4.2 | 4.21 | 4.08 | 4.16 | 4.16 | +0.14 (+3.48%) | 13,969,339 |
| 29 Apr 2022 | CNY | 3.8 | 4.04 | 3.78 | 4.02 | 4.02 | +0.24 (+6.35%) | 11,473,440 |
| 28 Apr 2022 | CNY | 3.68 | 3.78 | 3.67 | 3.78 | 3.78 | +0.04 (+1.07%) | 8,163,620 |
| 27 Apr 2022 | CNY | 3.5 | 3.75 | 3.43 | 3.74 | 3.74 | +0.2 (+5.65%) | 9,980,053 |
| 26 Apr 2022 | CNY | 3.66 | 3.72 | 3.52 | 3.54 | 3.54 | -0.11 (-3.01%) | 9,708,822 |
| 25 Apr 2022 | CNY | 3.95 | 3.97 | 3.65 | 3.65 | 3.65 | -0.37 (-9.20%) | 12,960,690 |
| 22 Apr 2022 | CNY | 4.06 | 4.07 | 3.95 | 4.02 | 4.02 | -0.02 (-0.50%) | 6,423,720 |
| 21 Apr 2022 | CNY | 4.18 | 4.26 | 4.01 | 4.04 | 4.04 | -0.16 (-3.81%) | 9,558,710 |
| 20 Apr 2022 | CNY | 4.25 | 4.27 | 4.2 | 4.2 | 4.2 | -0.04 (-0.94%) | 5,368,480 |
| 19 Apr 2022 | CNY | 4.24 | 4.27 | 4.19 | 4.24 | 4.24 | 0.0 (0.0%) | 7,411,317 |
| 18 Apr 2022 | CNY | 4.2 | 4.25 | 4.12 | 4.24 | 4.24 | +0.02 (+0.47%) | 4,775,437 |
| 15 Apr 2022 | CNY | 4.29 | 4.29 | 4.17 | 4.22 | 4.22 | -0.07 (-1.63%) | 6,855,210 |
