| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 4.61 | 4.69 | 4.48 | 4.56 | 4.56 | -0.02 (-0.44%) | 31,767,900 |
| 27 May 2022 | CNY | 4.67 | 4.74 | 4.56 | 4.58 | 4.58 | -0.13 (-2.76%) | 43,041,714 |
| 26 May 2022 | CNY | 4.86 | 4.98 | 4.69 | 4.71 | 4.71 | -0.05 (-1.05%) | 82,907,716 |
| 25 May 2022 | CNY | 4.31 | 4.76 | 4.31 | 4.76 | 4.76 | +0.43 (+9.93%) | 28,896,557 |
| 24 May 2022 | CNY | 4.66 | 4.69 | 4.3 | 4.33 | 4.33 | -0.29 (-6.28%) | 33,174,922 |
| 23 May 2022 | CNY | 4.55 | 4.73 | 4.51 | 4.62 | 4.62 | +0.06 (+1.32%) | 37,353,600 |
| 20 May 2022 | CNY | 4.4 | 4.64 | 4.35 | 4.56 | 4.56 | +0.15 (+3.40%) | 49,320,679 |
| 19 May 2022 | CNY | 4.36 | 4.42 | 4.3 | 4.41 | 4.41 | +0.01 (+0.23%) | 28,159,579 |
| 18 May 2022 | CNY | 4.27 | 4.59 | 4.27 | 4.4 | 4.4 | +0.12 (+2.80%) | 45,561,642 |
| 17 May 2022 | CNY | 4.44 | 4.44 | 4.22 | 4.28 | 4.28 | -0.19 (-4.25%) | 36,218,417 |
| 16 May 2022 | CNY | 4.41 | 4.52 | 4.36 | 4.47 | 4.47 | +0.01 (+0.22%) | 38,086,485 |
| 13 May 2022 | CNY | 4.69 | 4.74 | 4.39 | 4.46 | 4.46 | -0.09 (-1.98%) | 44,884,572 |
| 12 May 2022 | CNY | 4.54 | 4.68 | 4.5 | 4.55 | 4.55 | -0.13 (-2.78%) | 56,330,768 |
| 11 May 2022 | CNY | 4.51 | 4.9 | 4.38 | 4.68 | 4.68 | +0.17 (+3.77%) | 79,956,916 |
| 10 May 2022 | CNY | 4.3 | 4.68 | 4.2 | 4.51 | 4.51 | +0.13 (+2.97%) | 61,675,899 |
| 9 May 2022 | CNY | 4.22 | 4.45 | 4.2 | 4.38 | 4.38 | +0.05 (+1.15%) | 46,406,215 |
| 6 May 2022 | CNY | 4.2 | 4.46 | 4.15 | 4.33 | 4.33 | -0.03 (-0.69%) | 48,504,327 |
| 5 May 2022 | CNY | 4.13 | 4.42 | 4.1 | 4.36 | 4.36 | +0.12 (+2.83%) | 54,216,143 |
| 29 Apr 2022 | CNY | 4.03 | 4.35 | 4.03 | 4.24 | 4.24 | +0.25 (+6.27%) | 60,342,669 |
| 28 Apr 2022 | CNY | 4.1 | 4.27 | 3.9 | 3.99 | 3.99 | -0.16 (-3.86%) | 51,767,500 |
| 27 Apr 2022 | CNY | 4.03 | 4.16 | 3.9 | 4.15 | 4.15 | -0.18 (-4.16%) | 75,101,709 |
| 26 Apr 2022 | CNY | 4.05 | 4.33 | 4.05 | 4.33 | 4.33 | +0.39 (+9.90%) | 74,955,857 |
| 25 Apr 2022 | CNY | 4.17 | 4.27 | 3.92 | 3.94 | 3.94 | -0.35 (-8.16%) | 50,209,268 |
| 22 Apr 2022 | CNY | 4.35 | 4.55 | 4.21 | 4.29 | 4.29 | -0.19 (-4.24%) | 56,743,036 |
| 21 Apr 2022 | CNY | 4.8 | 4.83 | 4.48 | 4.48 | 4.48 | -0.5 (-10.04%) | 65,686,546 |
| 20 Apr 2022 | CNY | 4.76 | 5.17 | 4.66 | 4.98 | 4.98 | +0.19 (+3.97%) | 94,692,319 |
| 19 Apr 2022 | CNY | 4.85 | 5.05 | 4.79 | 4.79 | 4.79 | -0.53 (-9.96%) | 89,180,372 |
| 18 Apr 2022 | CNY | 5.32 | 5.67 | 5.32 | 5.32 | 5.32 | -0.59 (-9.98%) | 105,142,714 |
| 15 Apr 2022 | CNY | 6.03 | 6.79 | 5.91 | 5.91 | 5.91 | -0.66 (-10.05%) | 113,400,212 |
| 14 Apr 2022 | CNY | 6.57 | 6.57 | 6.41 | 6.57 | 6.57 | +0.6 (+10.05%) | 144,734,298 |
