| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 2.82 | 2.82 | 2.8 | 2.81 | 2.81 | 0.0 (0.0%) | 16,088,070 |
| 27 May 2022 | CNY | 2.81 | 2.82 | 2.79 | 2.81 | 2.81 | 0.0 (0.0%) | 22,161,008 |
| 26 May 2022 | CNY | 2.77 | 2.81 | 2.74 | 2.81 | 2.81 | +0.04 (+1.44%) | 28,167,794 |
| 25 May 2022 | CNY | 2.73 | 2.77 | 2.73 | 2.77 | 2.77 | +0.03 (+1.09%) | 15,951,407 |
| 24 May 2022 | CNY | 2.82 | 2.83 | 2.73 | 2.74 | 2.74 | -0.09 (-3.18%) | 35,036,345 |
| 23 May 2022 | CNY | 2.81 | 2.83 | 2.8 | 2.83 | 2.83 | +0.02 (+0.71%) | 20,227,384 |
| 20 May 2022 | CNY | 2.79 | 2.82 | 2.78 | 2.81 | 2.81 | +0.02 (+0.72%) | 29,384,065 |
| 19 May 2022 | CNY | 2.77 | 2.79 | 2.75 | 2.79 | 2.79 | 0.0 (0.0%) | 17,638,261 |
| 18 May 2022 | CNY | 2.79 | 2.8 | 2.78 | 2.79 | 2.79 | +0.01 (+0.36%) | 12,885,985 |
| 17 May 2022 | CNY | 2.8 | 2.81 | 2.77 | 2.78 | 2.78 | -0.02 (-0.71%) | 19,147,780 |
| 16 May 2022 | CNY | 2.82 | 2.83 | 2.79 | 2.8 | 2.8 | -0.02 (-0.71%) | 24,896,380 |
| 13 May 2022 | CNY | 2.81 | 2.83 | 2.78 | 2.82 | 2.82 | +0.02 (+0.71%) | 22,845,847 |
| 12 May 2022 | CNY | 2.82 | 2.84 | 2.78 | 2.8 | 2.8 | -0.03 (-1.06%) | 34,172,784 |
| 11 May 2022 | CNY | 2.84 | 2.9 | 2.82 | 2.83 | 2.83 | -0.03 (-1.05%) | 57,358,837 |
| 10 May 2022 | CNY | 2.85 | 2.89 | 2.8 | 2.86 | 2.86 | -0.04 (-1.38%) | 58,099,665 |
| 9 May 2022 | CNY | 2.77 | 2.94 | 2.75 | 2.9 | 2.9 | +0.12 (+4.32%) | 78,239,611 |
| 6 May 2022 | CNY | 2.79 | 2.81 | 2.76 | 2.78 | 2.78 | -0.04 (-1.42%) | 24,127,662 |
| 5 May 2022 | CNY | 2.81 | 2.85 | 2.79 | 2.82 | 2.82 | 0.0 (0.0%) | 28,762,947 |
| 29 Apr 2022 | CNY | 2.77 | 2.83 | 2.76 | 2.82 | 2.82 | +0.06 (+2.17%) | 34,300,797 |
| 28 Apr 2022 | CNY | 2.78 | 2.79 | 2.72 | 2.76 | 2.76 | -0.02 (-0.72%) | 22,122,532 |
| 27 Apr 2022 | CNY | 2.7 | 2.79 | 2.66 | 2.78 | 2.78 | +0.04 (+1.46%) | 34,113,331 |
| 26 Apr 2022 | CNY | 2.82 | 2.84 | 2.73 | 2.74 | 2.74 | -0.07 (-2.49%) | 38,509,172 |
| 25 Apr 2022 | CNY | 2.87 | 2.88 | 2.81 | 2.81 | 2.81 | -0.1 (-3.44%) | 46,180,504 |
| 22 Apr 2022 | CNY | 2.87 | 2.92 | 2.84 | 2.91 | 2.91 | +0.02 (+0.69%) | 23,564,654 |
| 21 Apr 2022 | CNY | 2.95 | 2.95 | 2.88 | 2.89 | 2.89 | -0.06 (-2.03%) | 35,998,514 |
| 20 Apr 2022 | CNY | 3.01 | 3.02 | 2.94 | 2.95 | 2.95 | -0.06 (-1.99%) | 34,277,052 |
| 19 Apr 2022 | CNY | 3.01 | 3.03 | 2.99 | 3.01 | 3.01 | -0.01 (-0.33%) | 24,039,708 |
| 18 Apr 2022 | CNY | 3.05 | 3.05 | 2.98 | 3.02 | 3.02 | -0.02 (-0.66%) | 27,270,691 |
| 15 Apr 2022 | CNY | 3.06 | 3.06 | 3.03 | 3.04 | 3.04 | -0.03 (-0.98%) | 21,398,874 |
| 14 Apr 2022 | CNY | 3.06 | 3.08 | 3.05 | 3.07 | 3.07 | +0.01 (+0.33%) | 21,659,792 |
