| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 3.67 | 3.68 | 3.65 | 3.68 | 3.68 | +0.02 (+0.55%) | 7,877,659 |
| 27 May 2022 | CNY | 3.68 | 3.69 | 3.64 | 3.66 | 3.66 | -0.02 (-0.54%) | 9,555,500 |
| 26 May 2022 | CNY | 3.66 | 3.68 | 3.62 | 3.68 | 3.68 | +0.03 (+0.82%) | 10,135,400 |
| 25 May 2022 | CNY | 3.61 | 3.66 | 3.61 | 3.65 | 3.65 | +0.03 (+0.83%) | 8,215,081 |
| 24 May 2022 | CNY | 3.71 | 3.72 | 3.62 | 3.62 | 3.62 | -0.08 (-2.16%) | 15,118,372 |
| 23 May 2022 | CNY | 3.7 | 3.71 | 3.67 | 3.7 | 3.7 | 0.0 (0.0%) | 10,830,213 |
| 20 May 2022 | CNY | 3.64 | 3.7 | 3.63 | 3.7 | 3.7 | +0.07 (+1.93%) | 14,055,384 |
| 19 May 2022 | CNY | 3.63 | 3.66 | 3.61 | 3.63 | 3.63 | -0.04 (-1.09%) | 15,016,596 |
| 18 May 2022 | CNY | 3.68 | 3.69 | 3.66 | 3.67 | 3.67 | 0.0 (0.0%) | 7,904,400 |
| 17 May 2022 | CNY | 3.69 | 3.7 | 3.65 | 3.67 | 3.67 | -0.02 (-0.54%) | 10,583,707 |
| 16 May 2022 | CNY | 3.71 | 3.72 | 3.67 | 3.69 | 3.69 | -0.02 (-0.54%) | 11,310,604 |
| 13 May 2022 | CNY | 3.68 | 3.73 | 3.68 | 3.71 | 3.71 | +0.01 (+0.27%) | 11,729,262 |
| 12 May 2022 | CNY | 3.65 | 3.71 | 3.64 | 3.7 | 3.7 | +0.02 (+0.54%) | 9,860,153 |
| 11 May 2022 | CNY | 3.68 | 3.72 | 3.66 | 3.68 | 3.68 | 0.0 (0.0%) | 14,035,694 |
| 10 May 2022 | CNY | 3.63 | 3.69 | 3.6 | 3.68 | 3.68 | +0.03 (+0.82%) | 14,557,575 |
| 9 May 2022 | CNY | 3.59 | 3.67 | 3.58 | 3.65 | 3.65 | +0.05 (+1.39%) | 11,990,377 |
| 6 May 2022 | CNY | 3.66 | 3.66 | 3.6 | 3.6 | 3.6 | -0.1 (-2.70%) | 14,358,813 |
| 5 May 2022 | CNY | 3.7 | 3.74 | 3.69 | 3.7 | 3.7 | 0.0 (0.0%) | 14,047,164 |
| 29 Apr 2022 | CNY | 3.63 | 3.73 | 3.59 | 3.7 | 3.7 | +0.09 (+2.49%) | 17,906,353 |
| 28 Apr 2022 | CNY | 3.62 | 3.68 | 3.58 | 3.61 | 3.61 | -0.03 (-0.82%) | 13,421,070 |
| 27 Apr 2022 | CNY | 3.6 | 3.64 | 3.54 | 3.64 | 3.64 | +0.01 (+0.28%) | 20,656,043 |
| 26 Apr 2022 | CNY | 3.69 | 3.72 | 3.63 | 3.63 | 3.63 | -0.05 (-1.36%) | 19,558,288 |
| 25 Apr 2022 | CNY | 3.84 | 3.84 | 3.66 | 3.68 | 3.68 | -0.18 (-4.66%) | 22,400,544 |
| 22 Apr 2022 | CNY | 3.84 | 3.87 | 3.83 | 3.86 | 3.86 | +0.03 (+0.78%) | 10,771,954 |
| 21 Apr 2022 | CNY | 3.9 | 3.94 | 3.82 | 3.83 | 3.83 | -0.08 (-2.05%) | 12,743,087 |
| 20 Apr 2022 | CNY | 3.99 | 4 | 3.9 | 3.91 | 3.91 | -0.07 (-1.76%) | 11,027,200 |
| 19 Apr 2022 | CNY | 3.95 | 4 | 3.94 | 3.98 | 3.98 | +0.01 (+0.25%) | 8,481,864 |
| 18 Apr 2022 | CNY | 4 | 4.01 | 3.95 | 3.97 | 3.97 | -0.08 (-1.98%) | 14,450,894 |
| 15 Apr 2022 | CNY | 4.03 | 4.08 | 4.02 | 4.05 | 4.05 | +0.01 (+0.25%) | 15,579,048 |
| 14 Apr 2022 | CNY | 4.07 | 4.12 | 4.04 | 4.04 | 4.04 | 0.0 (0.0%) | 13,483,944 |
