| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 4.92 | 5.45 | 4.88 | 5.45 | 5.45 | +0.5 (+10.10%) | 45,723,459 |
| 26 May 2022 | CNY | 4.87 | 4.98 | 4.85 | 4.95 | 4.95 | +0.03 (+0.61%) | 18,768,512 |
| 25 May 2022 | CNY | 4.65 | 4.99 | 4.65 | 4.92 | 4.92 | +0.24 (+5.13%) | 27,884,900 |
| 24 May 2022 | CNY | 4.9 | 5.05 | 4.68 | 4.68 | 4.68 | -0.22 (-4.49%) | 24,777,534 |
| 23 May 2022 | CNY | 4.93 | 5.01 | 4.87 | 4.9 | 4.9 | -0.06 (-1.21%) | 19,213,000 |
| 20 May 2022 | CNY | 4.92 | 5.1 | 4.81 | 4.96 | 4.96 | +0.07 (+1.43%) | 31,398,908 |
| 19 May 2022 | CNY | 4.78 | 4.89 | 4.67 | 4.89 | 4.89 | +0.03 (+0.62%) | 24,651,200 |
| 18 May 2022 | CNY | 4.9 | 4.99 | 4.79 | 4.86 | 4.86 | -0.04 (-0.82%) | 34,839,500 |
| 17 May 2022 | CNY | 4.92 | 4.99 | 4.77 | 4.9 | 4.9 | -0.09 (-1.80%) | 26,314,864 |
| 16 May 2022 | CNY | 4.97 | 5.02 | 4.88 | 4.99 | 4.99 | -0.05 (-0.99%) | 30,114,068 |
| 13 May 2022 | CNY | 4.93 | 5.15 | 4.92 | 5.04 | 5.04 | +0.13 (+2.65%) | 37,229,402 |
| 12 May 2022 | CNY | 4.92 | 5.15 | 4.76 | 4.91 | 4.91 | 0.0 (0.0%) | 48,043,010 |
| 11 May 2022 | CNY | 5.03 | 5.35 | 4.91 | 4.91 | 4.91 | -0.12 (-2.39%) | 71,796,231 |
| 10 May 2022 | CNY | 4.83 | 5.12 | 4.83 | 5.03 | 5.03 | +0.13 (+2.65%) | 60,570,459 |
| 9 May 2022 | CNY | 4.86 | 5.24 | 4.81 | 4.9 | 4.9 | -0.16 (-3.16%) | 72,148,475 |
| 6 May 2022 | CNY | 5 | 5.27 | 4.8 | 5.06 | 5.06 | +0.19 (+3.90%) | 108,023,632 |
| 5 May 2022 | CNY | 4.3 | 4.87 | 4.3 | 4.87 | 4.87 | +0.44 (+9.93%) | 44,076,347 |
| 29 Apr 2022 | CNY | 4.71 | 4.71 | 4.4 | 4.43 | 4.43 | +0.15 (+3.50%) | 99,071,510 |
| 28 Apr 2022 | CNY | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | +0.39 (+10.03%) | 3,558,011 |
| 27 Apr 2022 | CNY | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | +0.35 (+9.89%) | 5,680,395 |
| 26 Apr 2022 | CNY | 3.68 | 3.79 | 3.54 | 3.54 | 3.54 | -0.28 (-7.33%) | 11,368,307 |
| 25 Apr 2022 | CNY | 3.97 | 4.12 | 3.8 | 3.82 | 3.82 | -0.19 (-4.74%) | 14,579,900 |
| 22 Apr 2022 | CNY | 3.96 | 4.02 | 3.83 | 4.01 | 4.01 | +0.1 (+2.56%) | 9,274,501 |
| 21 Apr 2022 | CNY | 4.03 | 4.1 | 3.89 | 3.91 | 3.91 | -0.17 (-4.17%) | 11,505,800 |
| 20 Apr 2022 | CNY | 4.12 | 4.23 | 4.03 | 4.08 | 4.08 | -0.04 (-0.97%) | 12,718,890 |
| 19 Apr 2022 | CNY | 4.06 | 4.16 | 4 | 4.12 | 4.12 | +0.09 (+2.23%) | 15,534,000 |
| 18 Apr 2022 | CNY | 3.99 | 4.07 | 3.89 | 4.03 | 4.03 | 0.0 (0.0%) | 16,075,390 |
| 15 Apr 2022 | CNY | 3.8 | 4.1 | 3.8 | 4.03 | 4.03 | +0.21 (+5.50%) | 19,905,063 |
| 14 Apr 2022 | CNY | 3.79 | 3.82 | 3.75 | 3.82 | 3.82 | +0.03 (+0.79%) | 4,180,401 |
| 13 Apr 2022 | CNY | 3.78 | 3.83 | 3.74 | 3.79 | 3.79 | -0.01 (-0.26%) | 3,237,200 |
