| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 5.02 | 5.27 | 4.97 | 5.19 | 5.19 | +0.17 (+3.39%) | 29,598,165 |
| 27 May 2022 | CNY | 4.88 | 5.1 | 4.86 | 5.02 | 5.02 | +0.13 (+2.66%) | 24,637,115 |
| 26 May 2022 | CNY | 4.8 | 4.9 | 4.78 | 4.89 | 4.89 | +0.09 (+1.88%) | 10,516,885 |
| 25 May 2022 | CNY | 4.69 | 4.81 | 4.66 | 4.8 | 4.8 | +0.12 (+2.56%) | 10,314,337 |
| 24 May 2022 | CNY | 4.88 | 4.93 | 4.68 | 4.68 | 4.68 | -0.21 (-4.29%) | 14,627,909 |
| 23 May 2022 | CNY | 4.84 | 4.9 | 4.81 | 4.89 | 4.89 | +0.05 (+1.03%) | 10,878,904 |
| 20 May 2022 | CNY | 4.79 | 4.87 | 4.76 | 4.84 | 4.84 | +0.04 (+0.83%) | 11,373,090 |
| 19 May 2022 | CNY | 4.69 | 4.82 | 4.67 | 4.8 | 4.8 | +0.02 (+0.42%) | 9,022,589 |
| 18 May 2022 | CNY | 4.78 | 4.83 | 4.74 | 4.78 | 4.78 | +0.01 (+0.21%) | 10,071,690 |
| 17 May 2022 | CNY | 4.82 | 4.82 | 4.69 | 4.77 | 4.77 | -0.04 (-0.83%) | 10,114,330 |
| 16 May 2022 | CNY | 4.85 | 4.89 | 4.78 | 4.81 | 4.81 | -0.03 (-0.62%) | 9,263,642 |
| 13 May 2022 | CNY | 4.98 | 5.02 | 4.78 | 4.84 | 4.84 | +0.08 (+1.68%) | 16,859,033 |
| 12 May 2022 | CNY | 4.66 | 4.76 | 4.66 | 4.76 | 4.76 | +0.08 (+1.71%) | 11,264,500 |
| 11 May 2022 | CNY | 4.74 | 4.81 | 4.68 | 4.68 | 4.68 | -0.07 (-1.47%) | 15,396,718 |
| 10 May 2022 | CNY | 4.62 | 4.77 | 4.59 | 4.75 | 4.75 | +0.09 (+1.93%) | 11,367,754 |
| 9 May 2022 | CNY | 4.53 | 4.67 | 4.51 | 4.66 | 4.66 | +0.13 (+2.87%) | 10,054,722 |
| 6 May 2022 | CNY | 4.56 | 4.58 | 4.47 | 4.53 | 4.53 | -0.14 (-3.00%) | 13,365,106 |
| 5 May 2022 | CNY | 4.61 | 4.72 | 4.58 | 4.67 | 4.67 | +0.03 (+0.65%) | 14,452,835 |
| 29 Apr 2022 | CNY | 4.53 | 4.65 | 4.51 | 4.64 | 4.64 | +0.13 (+2.88%) | 16,262,162 |
| 28 Apr 2022 | CNY | 4.49 | 4.63 | 4.42 | 4.51 | 4.51 | 0.0 (0.0%) | 15,522,641 |
| 27 Apr 2022 | CNY | 4.43 | 4.52 | 4.31 | 4.51 | 4.51 | +0.13 (+2.97%) | 15,335,863 |
| 26 Apr 2022 | CNY | 4.62 | 4.68 | 4.3 | 4.38 | 4.38 | -0.25 (-5.40%) | 20,356,578 |
| 25 Apr 2022 | CNY | 4.85 | 4.9 | 4.59 | 4.63 | 4.63 | -0.31 (-6.28%) | 20,999,541 |
| 22 Apr 2022 | CNY | 4.86 | 5.02 | 4.84 | 4.94 | 4.94 | +0.03 (+0.61%) | 15,295,822 |
| 21 Apr 2022 | CNY | 5.22 | 5.26 | 4.88 | 4.91 | 4.91 | -0.35 (-6.65%) | 28,397,741 |
| 20 Apr 2022 | CNY | 5.47 | 5.51 | 5.22 | 5.26 | 5.26 | -0.24 (-4.36%) | 20,184,918 |
| 19 Apr 2022 | CNY | 5.26 | 5.52 | 5.26 | 5.5 | 5.5 | +0.22 (+4.17%) | 18,754,374 |
| 18 Apr 2022 | CNY | 5.24 | 5.35 | 5.21 | 5.28 | 5.28 | -0.1 (-1.86%) | 14,473,913 |
| 15 Apr 2022 | CNY | 5.68 | 5.72 | 5.36 | 5.38 | 5.38 | -0.37 (-6.43%) | 24,798,842 |
| 14 Apr 2022 | CNY | 5.51 | 5.98 | 5.46 | 5.75 | 5.75 | +0.2 (+3.60%) | 27,481,939 |
