| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 3.56 | 3.58 | 3.48 | 3.56 | 3.56 | +0.04 (+1.14%) | 20,651,900 |
| 27 May 2022 | CNY | 3.5 | 3.53 | 3.45 | 3.52 | 3.52 | +0.04 (+1.15%) | 15,187,300 |
| 26 May 2022 | CNY | 3.5 | 3.58 | 3.47 | 3.48 | 3.48 | -0.03 (-0.85%) | 17,024,100 |
| 25 May 2022 | CNY | 3.38 | 3.52 | 3.38 | 3.51 | 3.51 | +0.09 (+2.63%) | 17,199,100 |
| 24 May 2022 | CNY | 3.6 | 3.61 | 3.4 | 3.42 | 3.42 | -0.18 (-5%) | 24,465,700 |
| 23 May 2022 | CNY | 3.58 | 3.67 | 3.58 | 3.6 | 3.6 | -0.05 (-1.37%) | 18,304,900 |
| 20 May 2022 | CNY | 3.7 | 3.75 | 3.61 | 3.65 | 3.65 | -0.07 (-1.88%) | 24,314,057 |
| 19 May 2022 | CNY | 3.59 | 3.74 | 3.56 | 3.72 | 3.72 | +0.07 (+1.92%) | 30,048,584 |
| 18 May 2022 | CNY | 3.67 | 3.71 | 3.62 | 3.65 | 3.65 | -0.03 (-0.82%) | 18,476,217 |
| 17 May 2022 | CNY | 3.75 | 3.82 | 3.63 | 3.68 | 3.68 | -0.13 (-3.41%) | 27,477,117 |
| 16 May 2022 | CNY | 3.9 | 3.9 | 3.71 | 3.81 | 3.81 | +0.07 (+1.87%) | 41,108,358 |
| 13 May 2022 | CNY | 3.6 | 3.74 | 3.52 | 3.74 | 3.74 | +0.13 (+3.60%) | 46,354,602 |
| 12 May 2022 | CNY | 3.65 | 3.72 | 3.51 | 3.61 | 3.61 | -0.08 (-2.17%) | 32,210,222 |
| 11 May 2022 | CNY | 3.85 | 3.89 | 3.66 | 3.69 | 3.69 | -0.11 (-2.89%) | 41,154,100 |
| 10 May 2022 | CNY | 3.67 | 3.84 | 3.64 | 3.8 | 3.8 | +0.04 (+1.06%) | 40,439,376 |
| 9 May 2022 | CNY | 3.63 | 3.82 | 3.53 | 3.76 | 3.76 | +0.1 (+2.73%) | 41,392,798 |
| 6 May 2022 | CNY | 3.9 | 3.92 | 3.66 | 3.66 | 3.66 | -0.41 (-10.07%) | 47,974,620 |
| 5 May 2022 | CNY | 4.1 | 4.25 | 3.92 | 4.07 | 4.07 | -0.1 (-2.40%) | 61,455,265 |
| 29 Apr 2022 | CNY | 3.98 | 4.26 | 3.97 | 4.17 | 4.17 | +0.18 (+4.51%) | 79,565,442 |
| 28 Apr 2022 | CNY | 3.88 | 4.07 | 3.77 | 3.99 | 3.99 | -0.2 (-4.77%) | 94,522,839 |
| 27 Apr 2022 | CNY | 4.19 | 4.47 | 4.19 | 4.19 | 4.19 | -0.46 (-9.89%) | 95,075,230 |
| 26 Apr 2022 | CNY | 5.19 | 5.28 | 4.6 | 4.65 | 4.65 | -0.15 (-3.12%) | 140,683,203 |
| 25 Apr 2022 | CNY | 4.49 | 4.8 | 4.43 | 4.8 | 4.8 | +0.44 (+10.09%) | 44,853,555 |
| 22 Apr 2022 | CNY | 3.95 | 4.36 | 3.94 | 4.36 | 4.36 | +0.4 (+10.10%) | 26,340,911 |
| 21 Apr 2022 | CNY | 4.37 | 4.42 | 3.93 | 3.96 | 3.96 | -0.38 (-8.76%) | 45,365,181 |
| 20 Apr 2022 | CNY | 4.52 | 4.7 | 4.26 | 4.34 | 4.34 | -0.3 (-6.47%) | 58,066,397 |
| 19 Apr 2022 | CNY | 4.54 | 4.76 | 4.37 | 4.64 | 4.64 | -0.22 (-4.53%) | 92,231,728 |
| 18 Apr 2022 | CNY | 4.36 | 4.98 | 4.26 | 4.86 | 4.86 | +0.33 (+7.28%) | 118,966,727 |
| 15 Apr 2022 | CNY | 4.17 | 4.53 | 4.17 | 4.53 | 4.53 | +0.41 (+9.95%) | 90,034,064 |
| 14 Apr 2022 | CNY | 4.04 | 4.2 | 4.02 | 4.12 | 4.12 | +0.13 (+3.26%) | 33,009,908 |
