| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 4.26 | 4.3 | 4.15 | 4.2 | 4.2 | +0.02 (+0.48%) | 14,557,000 |
| 27 May 2022 | CNY | 4.16 | 4.19 | 4.1 | 4.18 | 4.18 | +0.03 (+0.72%) | 12,930,500 |
| 26 May 2022 | CNY | 4.14 | 4.27 | 4.08 | 4.15 | 4.15 | +0.03 (+0.73%) | 18,325,300 |
| 25 May 2022 | CNY | 3.94 | 4.17 | 3.92 | 4.12 | 4.12 | +0.18 (+4.57%) | 21,434,500 |
| 24 May 2022 | CNY | 4.18 | 4.19 | 3.93 | 3.94 | 3.94 | -0.25 (-5.97%) | 22,484,900 |
| 23 May 2022 | CNY | 4.19 | 4.22 | 4.14 | 4.19 | 4.19 | 0.0 (0.0%) | 12,022,331 |
| 20 May 2022 | CNY | 4.24 | 4.28 | 4.15 | 4.19 | 4.19 | -0.05 (-1.18%) | 18,268,000 |
| 19 May 2022 | CNY | 4.18 | 4.27 | 4.15 | 4.24 | 4.24 | -0.07 (-1.62%) | 22,188,900 |
| 18 May 2022 | CNY | 4.11 | 4.4 | 4.11 | 4.31 | 4.31 | +0.19 (+4.61%) | 35,748,188 |
| 17 May 2022 | CNY | 4.26 | 4.26 | 4.1 | 4.12 | 4.12 | -0.16 (-3.74%) | 19,021,300 |
| 16 May 2022 | CNY | 4.14 | 4.28 | 4.09 | 4.28 | 4.28 | +0.13 (+3.13%) | 23,536,802 |
| 13 May 2022 | CNY | 4.18 | 4.32 | 4.1 | 4.15 | 4.15 | -0.03 (-0.72%) | 21,730,400 |
| 12 May 2022 | CNY | 4.07 | 4.22 | 4.04 | 4.18 | 4.18 | +0.04 (+0.97%) | 24,148,862 |
| 11 May 2022 | CNY | 4.11 | 4.26 | 4.04 | 4.14 | 4.14 | +0.05 (+1.22%) | 26,558,888 |
| 10 May 2022 | CNY | 4.01 | 4.11 | 3.98 | 4.09 | 4.09 | 0.0 (0.0%) | 18,797,000 |
| 9 May 2022 | CNY | 4 | 4.14 | 3.98 | 4.09 | 4.09 | +0.1 (+2.51%) | 14,405,374 |
| 6 May 2022 | CNY | 3.96 | 4.12 | 3.93 | 3.99 | 3.99 | -0.08 (-1.97%) | 20,607,200 |
| 5 May 2022 | CNY | 3.97 | 4.16 | 3.91 | 4.07 | 4.07 | +0.11 (+2.78%) | 26,669,171 |
| 29 Apr 2022 | CNY | 3.68 | 4.01 | 3.68 | 3.96 | 3.96 | +0.25 (+6.74%) | 39,602,700 |
| 28 Apr 2022 | CNY | 3.91 | 4.05 | 3.63 | 3.71 | 3.71 | -0.32 (-7.94%) | 41,051,501 |
| 27 Apr 2022 | CNY | 4.16 | 4.17 | 3.85 | 4.03 | 4.03 | -0.25 (-5.84%) | 50,484,922 |
| 26 Apr 2022 | CNY | 3.99 | 4.28 | 3.94 | 4.28 | 4.28 | +0.39 (+10.03%) | 22,043,546 |
| 25 Apr 2022 | CNY | 4.14 | 4.2 | 3.89 | 3.89 | 3.89 | -0.43 (-9.95%) | 30,488,200 |
| 22 Apr 2022 | CNY | 4.24 | 4.43 | 4.13 | 4.32 | 4.32 | +0.05 (+1.17%) | 39,889,700 |
| 21 Apr 2022 | CNY | 4.45 | 4.53 | 4.22 | 4.27 | 4.27 | -0.28 (-6.15%) | 43,230,001 |
| 20 Apr 2022 | CNY | 4.48 | 4.74 | 4.47 | 4.55 | 4.55 | +0.04 (+0.89%) | 50,854,253 |
| 19 Apr 2022 | CNY | 4.48 | 4.57 | 4.37 | 4.51 | 4.51 | 0.0 (0.0%) | 39,604,600 |
| 18 Apr 2022 | CNY | 4.55 | 4.74 | 4.31 | 4.51 | 4.51 | -0.05 (-1.10%) | 56,456,654 |
| 15 Apr 2022 | CNY | 4.74 | 5.08 | 4.46 | 4.56 | 4.56 | -0.21 (-4.40%) | 78,035,534 |
| 14 Apr 2022 | CNY | 4.88 | 5.15 | 4.73 | 4.77 | 4.77 | -0.48 (-9.14%) | 92,207,111 |
