| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 4.87 | 4.87 | 4.71 | 4.77 | 4.77 | -0.1 (-2.05%) | 24,104,428 |
| 27 May 2022 | CNY | 4.92 | 5.02 | 4.81 | 4.87 | 4.87 | -0.07 (-1.42%) | 39,207,346 |
| 26 May 2022 | CNY | 5.3 | 5.3 | 4.9 | 4.94 | 4.94 | -0.02 (-0.40%) | 68,069,831 |
| 25 May 2022 | CNY | 4.5 | 4.96 | 4.46 | 4.96 | 4.96 | +0.45 (+9.98%) | 21,447,053 |
| 24 May 2022 | CNY | 4.8 | 4.92 | 4.51 | 4.51 | 4.51 | -0.32 (-6.63%) | 29,469,741 |
| 23 May 2022 | CNY | 4.67 | 5.01 | 4.64 | 4.83 | 4.83 | +0.17 (+3.65%) | 31,139,505 |
| 20 May 2022 | CNY | 4.66 | 4.72 | 4.62 | 4.66 | 4.66 | -0.02 (-0.43%) | 14,105,646 |
| 19 May 2022 | CNY | 4.6 | 4.74 | 4.59 | 4.68 | 4.68 | -0.03 (-0.64%) | 19,597,192 |
| 18 May 2022 | CNY | 4.7 | 4.9 | 4.57 | 4.71 | 4.71 | +0.01 (+0.21%) | 26,353,338 |
| 17 May 2022 | CNY | 4.78 | 4.83 | 4.66 | 4.7 | 4.7 | -0.13 (-2.69%) | 23,805,465 |
| 16 May 2022 | CNY | 4.72 | 4.96 | 4.64 | 4.83 | 4.83 | +0.09 (+1.90%) | 30,075,851 |
| 13 May 2022 | CNY | 4.77 | 4.79 | 4.65 | 4.74 | 4.74 | -0.15 (-3.07%) | 41,912,016 |
| 12 May 2022 | CNY | 4.49 | 4.97 | 4.41 | 4.89 | 4.89 | +0.37 (+8.19%) | 65,309,130 |
| 11 May 2022 | CNY | 4.61 | 4.73 | 4.52 | 4.52 | 4.52 | -0.12 (-2.59%) | 38,667,427 |
| 10 May 2022 | CNY | 4.56 | 4.68 | 4.48 | 4.64 | 4.64 | -0.04 (-0.85%) | 32,693,910 |
| 9 May 2022 | CNY | 4.43 | 4.82 | 4.43 | 4.68 | 4.68 | +0.24 (+5.41%) | 46,661,126 |
| 6 May 2022 | CNY | 4.42 | 4.53 | 4.35 | 4.44 | 4.44 | -0.08 (-1.77%) | 28,895,305 |
| 5 May 2022 | CNY | 4.52 | 4.56 | 4.4 | 4.52 | 4.52 | -0.03 (-0.66%) | 35,899,377 |
| 29 Apr 2022 | CNY | 4.56 | 4.59 | 4.42 | 4.55 | 4.55 | -0.04 (-0.87%) | 43,805,224 |
| 28 Apr 2022 | CNY | 4.32 | 4.62 | 4.28 | 4.59 | 4.59 | +0.14 (+3.15%) | 57,663,321 |
| 27 Apr 2022 | CNY | 4.19 | 4.46 | 4.1 | 4.45 | 4.45 | +0.11 (+2.53%) | 49,646,007 |
| 26 Apr 2022 | CNY | 4.24 | 4.54 | 4.15 | 4.34 | 4.34 | +0.04 (+0.93%) | 59,906,823 |
| 25 Apr 2022 | CNY | 4 | 4.3 | 3.97 | 4.3 | 4.3 | +0.39 (+9.97%) | 44,573,864 |
| 22 Apr 2022 | CNY | 3.88 | 3.98 | 3.83 | 3.91 | 3.91 | +0.01 (+0.26%) | 5,899,076 |
| 21 Apr 2022 | CNY | 4.05 | 4.06 | 3.87 | 3.9 | 3.9 | -0.17 (-4.18%) | 8,145,500 |
| 20 Apr 2022 | CNY | 4.02 | 4.15 | 4.02 | 4.07 | 4.07 | +0.03 (+0.74%) | 7,826,749 |
| 19 Apr 2022 | CNY | 4.06 | 4.11 | 4 | 4.04 | 4.04 | -0.05 (-1.22%) | 5,257,150 |
| 18 Apr 2022 | CNY | 3.98 | 4.1 | 3.93 | 4.09 | 4.09 | +0.1 (+2.51%) | 7,656,742 |
| 15 Apr 2022 | CNY | 4.06 | 4.08 | 3.97 | 3.99 | 3.99 | -0.1 (-2.44%) | 7,217,254 |
| 14 Apr 2022 | CNY | 4.08 | 4.13 | 4.06 | 4.09 | 4.09 | +0.03 (+0.74%) | 5,268,435 |
