| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 4.19 | 4.25 | 4.08 | 4.23 | 4.23 | +0.04 (+0.95%) | 39,120,821 |
| 27 May 2022 | CNY | 4.25 | 4.28 | 4.14 | 4.19 | 4.19 | +0.02 (+0.48%) | 38,027,542 |
| 26 May 2022 | CNY | 4.14 | 4.2 | 4.08 | 4.17 | 4.17 | -0.01 (-0.24%) | 44,538,462 |
| 25 May 2022 | CNY | 3.9 | 4.29 | 3.89 | 4.18 | 4.18 | +0.25 (+6.36%) | 66,114,150 |
| 24 May 2022 | CNY | 4.14 | 4.18 | 3.92 | 3.93 | 3.93 | -0.2 (-4.84%) | 46,263,156 |
| 23 May 2022 | CNY | 4.07 | 4.17 | 4.07 | 4.13 | 4.13 | +0.05 (+1.23%) | 33,583,088 |
| 20 May 2022 | CNY | 4.06 | 4.13 | 4.04 | 4.08 | 4.08 | +0.04 (+0.99%) | 33,449,512 |
| 19 May 2022 | CNY | 3.97 | 4.07 | 3.95 | 4.04 | 4.04 | -0.02 (-0.49%) | 25,123,028 |
| 18 May 2022 | CNY | 4.1 | 4.11 | 4.04 | 4.06 | 4.06 | -0.03 (-0.73%) | 26,322,455 |
| 17 May 2022 | CNY | 4.18 | 4.19 | 4 | 4.09 | 4.09 | -0.1 (-2.39%) | 39,985,362 |
| 16 May 2022 | CNY | 4.12 | 4.32 | 4.07 | 4.19 | 4.19 | +0.05 (+1.21%) | 59,213,345 |
| 13 May 2022 | CNY | 3.98 | 4.2 | 3.98 | 4.14 | 4.14 | +0.17 (+4.28%) | 67,787,541 |
| 12 May 2022 | CNY | 3.95 | 4.08 | 3.9 | 3.97 | 3.97 | -0.03 (-0.75%) | 34,895,900 |
| 11 May 2022 | CNY | 3.97 | 4.13 | 3.97 | 4 | 4 | +0.05 (+1.27%) | 49,162,291 |
| 10 May 2022 | CNY | 3.85 | 3.97 | 3.77 | 3.95 | 3.95 | +0.03 (+0.77%) | 35,262,856 |
| 9 May 2022 | CNY | 3.84 | 3.95 | 3.84 | 3.92 | 3.92 | +0.03 (+0.77%) | 24,208,013 |
| 6 May 2022 | CNY | 3.88 | 4.02 | 3.83 | 3.89 | 3.89 | -0.11 (-2.75%) | 36,109,502 |
| 5 May 2022 | CNY | 3.88 | 4.07 | 3.83 | 4 | 4 | +0.11 (+2.83%) | 44,343,021 |
| 29 Apr 2022 | CNY | 3.85 | 3.92 | 3.79 | 3.89 | 3.89 | +0.11 (+2.91%) | 43,661,074 |
| 28 Apr 2022 | CNY | 3.96 | 4.03 | 3.7 | 3.78 | 3.78 | -0.22 (-5.50%) | 54,506,373 |
| 27 Apr 2022 | CNY | 3.83 | 4.01 | 3.76 | 4 | 4 | +0.06 (+1.52%) | 42,870,858 |
| 26 Apr 2022 | CNY | 4.05 | 4.1 | 3.83 | 3.94 | 3.94 | -0.2 (-4.83%) | 51,031,307 |
| 25 Apr 2022 | CNY | 4.48 | 4.51 | 4.14 | 4.14 | 4.14 | -0.46 (-10%) | 62,467,409 |
| 22 Apr 2022 | CNY | 4.34 | 4.7 | 4.28 | 4.6 | 4.6 | +0.23 (+5.26%) | 67,487,849 |
| 21 Apr 2022 | CNY | 4.58 | 4.67 | 4.34 | 4.37 | 4.37 | -0.29 (-6.22%) | 50,916,032 |
| 20 Apr 2022 | CNY | 4.73 | 4.92 | 4.63 | 4.66 | 4.66 | -0.06 (-1.27%) | 52,559,046 |
| 19 Apr 2022 | CNY | 4.57 | 4.77 | 4.57 | 4.72 | 4.72 | +0.15 (+3.28%) | 48,864,143 |
| 18 Apr 2022 | CNY | 4.71 | 4.71 | 4.55 | 4.57 | 4.57 | -0.18 (-3.79%) | 45,802,160 |
| 15 Apr 2022 | CNY | 5 | 5.07 | 4.73 | 4.75 | 4.75 | -0.33 (-6.50%) | 87,917,890 |
| 14 Apr 2022 | CNY | 5.07 | 5.23 | 4.97 | 5.08 | 5.08 | -0.03 (-0.59%) | 86,453,351 |
