| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 4.73 | 4.83 | 4.67 | 4.76 | 4.76 | +0.04 (+0.85%) | 15,966,422 |
| 26 May 2022 | CNY | 4.76 | 4.9 | 4.69 | 4.72 | 4.72 | -0.06 (-1.26%) | 17,869,660 |
| 25 May 2022 | CNY | 4.74 | 4.79 | 4.63 | 4.78 | 4.78 | -0.12 (-2.45%) | 14,212,792 |
| 24 May 2022 | CNY | 5.07 | 5.12 | 4.86 | 4.9 | 4.9 | -0.2 (-3.92%) | 25,548,330 |
| 23 May 2022 | CNY | 5.01 | 5.25 | 4.98 | 5.1 | 5.1 | -0.06 (-1.16%) | 33,009,422 |
| 20 May 2022 | CNY | 4.93 | 5.45 | 4.93 | 5.16 | 5.16 | +0.07 (+1.38%) | 67,486,816 |
| 19 May 2022 | CNY | 4.55 | 5.09 | 4.5 | 5.09 | 5.09 | +0.46 (+9.94%) | 63,350,926 |
| 18 May 2022 | CNY | 4.74 | 4.77 | 4.57 | 4.63 | 4.63 | -0.06 (-1.28%) | 21,105,003 |
| 17 May 2022 | CNY | 4.95 | 4.95 | 4.62 | 4.69 | 4.69 | -0.26 (-5.25%) | 30,325,826 |
| 16 May 2022 | CNY | 4.8 | 5.1 | 4.62 | 4.95 | 4.95 | +0.29 (+6.22%) | 46,359,301 |
| 13 May 2022 | CNY | 4.28 | 4.73 | 4.24 | 4.66 | 4.66 | +0.36 (+8.37%) | 42,374,966 |
| 12 May 2022 | CNY | 4.36 | 4.44 | 4.2 | 4.3 | 4.3 | -0.08 (-1.83%) | 16,248,713 |
| 11 May 2022 | CNY | 4.38 | 4.51 | 4.36 | 4.38 | 4.38 | -0.03 (-0.68%) | 19,025,892 |
| 10 May 2022 | CNY | 4.3 | 4.41 | 4.17 | 4.41 | 4.41 | +0.05 (+1.15%) | 17,297,945 |
| 9 May 2022 | CNY | 4.15 | 4.42 | 4.12 | 4.36 | 4.36 | +0.25 (+6.08%) | 21,505,046 |
| 6 May 2022 | CNY | 4.2 | 4.24 | 4.09 | 4.11 | 4.11 | -0.25 (-5.73%) | 16,020,032 |
| 5 May 2022 | CNY | 4.45 | 4.48 | 4.31 | 4.36 | 4.36 | 0.0 (0.0%) | 19,643,486 |
| 29 Apr 2022 | CNY | 4.22 | 4.42 | 4.18 | 4.36 | 4.36 | +0.1 (+2.35%) | 22,579,633 |
| 28 Apr 2022 | CNY | 4.14 | 4.35 | 4.1 | 4.26 | 4.26 | +0.07 (+1.67%) | 19,684,786 |
| 27 Apr 2022 | CNY | 4.05 | 4.22 | 3.98 | 4.19 | 4.19 | +0.01 (+0.24%) | 18,366,500 |
| 26 Apr 2022 | CNY | 4.36 | 4.43 | 4.14 | 4.18 | 4.18 | -0.15 (-3.46%) | 18,959,900 |
| 25 Apr 2022 | CNY | 4.66 | 4.67 | 4.27 | 4.33 | 4.33 | -0.41 (-8.65%) | 21,340,185 |
| 22 Apr 2022 | CNY | 4.71 | 4.85 | 4.63 | 4.74 | 4.74 | -0.01 (-0.21%) | 17,590,200 |
| 21 Apr 2022 | CNY | 5.08 | 5.1 | 4.74 | 4.75 | 4.75 | -0.35 (-6.86%) | 25,019,500 |
| 20 Apr 2022 | CNY | 5.38 | 5.4 | 5.1 | 5.1 | 5.1 | -0.28 (-5.20%) | 23,811,901 |
| 19 Apr 2022 | CNY | 5.14 | 5.44 | 5.09 | 5.38 | 5.38 | +0.08 (+1.51%) | 33,953,143 |
| 18 Apr 2022 | CNY | 5.5 | 5.62 | 5.3 | 5.3 | 5.3 | -0.59 (-10.02%) | 44,396,200 |
| 15 Apr 2022 | CNY | 6.17 | 6.17 | 5.62 | 5.89 | 5.89 | +0.03 (+0.51%) | 69,318,512 |
| 14 Apr 2022 | CNY | 5.38 | 5.86 | 5.38 | 5.86 | 5.86 | +0.53 (+9.94%) | 15,651,759 |
| 13 Apr 2022 | CNY | 5.32 | 5.55 | 5.25 | 5.33 | 5.33 | -0.18 (-3.27%) | 24,144,900 |
