| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 4.16 | 4.5 | 4.15 | 4.38 | 4.38 | +0.18 (+4.29%) | 43,083,720 |
| 26 May 2022 | CNY | 4.09 | 4.28 | 4.05 | 4.2 | 4.2 | +0.11 (+2.69%) | 32,763,353 |
| 25 May 2022 | CNY | 4.03 | 4.14 | 3.98 | 4.09 | 4.09 | +0.03 (+0.74%) | 27,898,744 |
| 24 May 2022 | CNY | 4.12 | 4.19 | 4.03 | 4.06 | 4.06 | -0.03 (-0.73%) | 40,057,168 |
| 23 May 2022 | CNY | 3.95 | 4.2 | 3.95 | 4.09 | 4.09 | +0.11 (+2.76%) | 50,779,968 |
| 20 May 2022 | CNY | 4.07 | 4.09 | 3.92 | 3.98 | 3.98 | -0.17 (-4.10%) | 46,185,707 |
| 19 May 2022 | CNY | 4.03 | 4.32 | 3.81 | 4.15 | 4.15 | +0.22 (+5.60%) | 90,934,596 |
| 18 May 2022 | CNY | 3.57 | 3.93 | 3.56 | 3.93 | 3.93 | +0.36 (+10.08%) | 21,100,136 |
| 17 May 2022 | CNY | 3.5 | 3.58 | 3.49 | 3.57 | 3.57 | +0.03 (+0.85%) | 7,785,230 |
| 16 May 2022 | CNY | 3.47 | 3.57 | 3.41 | 3.54 | 3.54 | +0.07 (+2.02%) | 10,010,088 |
| 13 May 2022 | CNY | 3.4 | 3.48 | 3.35 | 3.47 | 3.47 | +0.08 (+2.36%) | 8,104,872 |
| 12 May 2022 | CNY | 3.36 | 3.46 | 3.35 | 3.39 | 3.39 | -0.01 (-0.29%) | 7,660,900 |
| 11 May 2022 | CNY | 3.51 | 3.55 | 3.39 | 3.4 | 3.4 | -0.07 (-2.02%) | 12,452,650 |
| 10 May 2022 | CNY | 3.34 | 3.49 | 3.26 | 3.47 | 3.47 | +0.14 (+4.20%) | 14,746,540 |
| 9 May 2022 | CNY | 3.29 | 3.37 | 3.26 | 3.33 | 3.33 | +0.04 (+1.22%) | 9,937,270 |
| 6 May 2022 | CNY | 3.3 | 3.39 | 3.25 | 3.29 | 3.29 | -0.1 (-2.95%) | 11,753,497 |
| 5 May 2022 | CNY | 3.4 | 3.49 | 3.36 | 3.39 | 3.39 | +0.04 (+1.19%) | 14,867,918 |
| 29 Apr 2022 | CNY | 3.34 | 3.43 | 3.27 | 3.35 | 3.35 | +0.08 (+2.45%) | 18,260,307 |
| 28 Apr 2022 | CNY | 3.28 | 3.55 | 3.2 | 3.27 | 3.27 | -0.02 (-0.61%) | 20,924,767 |
| 27 Apr 2022 | CNY | 3.13 | 3.32 | 3.01 | 3.29 | 3.29 | +0.04 (+1.23%) | 19,191,810 |
| 26 Apr 2022 | CNY | 3.6 | 3.65 | 3.25 | 3.25 | 3.25 | -0.36 (-9.97%) | 29,600,477 |
| 25 Apr 2022 | CNY | 3.6 | 3.74 | 3.38 | 3.61 | 3.61 | -0.11 (-2.96%) | 32,020,862 |
| 22 Apr 2022 | CNY | 3.69 | 3.84 | 3.64 | 3.72 | 3.72 | +0.04 (+1.09%) | 25,614,911 |
| 21 Apr 2022 | CNY | 3.66 | 3.83 | 3.65 | 3.68 | 3.68 | -0.1 (-2.65%) | 31,380,202 |
| 20 Apr 2022 | CNY | 3.85 | 4.03 | 3.76 | 3.78 | 3.78 | -0.17 (-4.30%) | 42,029,310 |
| 19 Apr 2022 | CNY | 3.86 | 3.97 | 3.65 | 3.95 | 3.95 | -0.04 (-1.00%) | 66,025,988 |
| 18 Apr 2022 | CNY | 4.5 | 4.75 | 3.99 | 3.99 | 3.99 | -0.44 (-9.93%) | 98,693,287 |
| 15 Apr 2022 | CNY | 4.22 | 4.43 | 4.16 | 4.43 | 4.43 | +0.4 (+9.93%) | 54,347,826 |
| 14 Apr 2022 | CNY | 3.66 | 4.03 | 3.6 | 4.03 | 4.03 | +0.37 (+10.11%) | 23,934,287 |
| 13 Apr 2022 | CNY | 3.58 | 3.74 | 3.56 | 3.66 | 3.66 | +0.03 (+0.83%) | 10,704,812 |
