| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 2.95 | 3.03 | 2.94 | 3.02 | 3.02 | +0.09 (+3.07%) | 39,994,600 |
| 27 May 2022 | CNY | 2.94 | 2.95 | 2.91 | 2.93 | 2.93 | -0.02 (-0.68%) | 16,520,800 |
| 26 May 2022 | CNY | 2.91 | 2.96 | 2.89 | 2.95 | 2.95 | +0.05 (+1.72%) | 25,284,620 |
| 25 May 2022 | CNY | 2.85 | 2.9 | 2.84 | 2.9 | 2.9 | +0.04 (+1.40%) | 17,576,281 |
| 24 May 2022 | CNY | 2.95 | 2.96 | 2.85 | 2.86 | 2.86 | -0.08 (-2.72%) | 24,734,374 |
| 23 May 2022 | CNY | 2.91 | 2.95 | 2.9 | 2.94 | 2.94 | +0.03 (+1.03%) | 19,306,828 |
| 20 May 2022 | CNY | 2.9 | 2.92 | 2.88 | 2.91 | 2.91 | +0.03 (+1.04%) | 17,600,439 |
| 19 May 2022 | CNY | 2.85 | 2.88 | 2.83 | 2.88 | 2.88 | 0.0 (0.0%) | 15,055,697 |
| 18 May 2022 | CNY | 2.89 | 2.9 | 2.86 | 2.88 | 2.88 | 0.0 (0.0%) | 10,617,903 |
| 17 May 2022 | CNY | 2.9 | 2.9 | 2.86 | 2.88 | 2.88 | -0.02 (-0.69%) | 10,592,116 |
| 16 May 2022 | CNY | 2.92 | 2.93 | 2.88 | 2.9 | 2.9 | -0.01 (-0.34%) | 15,439,149 |
| 13 May 2022 | CNY | 2.88 | 2.91 | 2.88 | 2.91 | 2.91 | +0.04 (+1.39%) | 16,950,011 |
| 12 May 2022 | CNY | 2.87 | 2.9 | 2.84 | 2.87 | 2.87 | -0.01 (-0.35%) | 14,611,500 |
| 11 May 2022 | CNY | 2.88 | 2.93 | 2.87 | 2.88 | 2.88 | -0.01 (-0.35%) | 21,922,766 |
| 10 May 2022 | CNY | 2.84 | 2.91 | 2.82 | 2.89 | 2.89 | +0.04 (+1.40%) | 18,841,395 |
| 9 May 2022 | CNY | 2.83 | 2.87 | 2.81 | 2.85 | 2.85 | +0.02 (+0.71%) | 12,668,885 |
| 6 May 2022 | CNY | 2.86 | 2.87 | 2.82 | 2.83 | 2.83 | -0.08 (-2.75%) | 18,138,395 |
| 5 May 2022 | CNY | 2.89 | 2.92 | 2.85 | 2.91 | 2.91 | +0.02 (+0.69%) | 18,160,211 |
| 29 Apr 2022 | CNY | 2.86 | 2.91 | 2.84 | 2.89 | 2.89 | +0.05 (+1.76%) | 21,429,100 |
| 28 Apr 2022 | CNY | 2.84 | 2.88 | 2.8 | 2.84 | 2.84 | -0.05 (-1.73%) | 21,345,319 |
| 27 Apr 2022 | CNY | 2.76 | 2.9 | 2.71 | 2.89 | 2.89 | +0.12 (+4.33%) | 26,938,020 |
| 26 Apr 2022 | CNY | 2.81 | 2.85 | 2.75 | 2.77 | 2.77 | -0.04 (-1.42%) | 21,992,257 |
| 25 Apr 2022 | CNY | 2.95 | 2.95 | 2.8 | 2.81 | 2.81 | -0.18 (-6.02%) | 38,464,797 |
| 22 Apr 2022 | CNY | 2.97 | 3.02 | 2.92 | 2.99 | 2.99 | +0.01 (+0.34%) | 24,100,408 |
| 21 Apr 2022 | CNY | 3.08 | 3.08 | 2.97 | 2.98 | 2.98 | -0.07 (-2.30%) | 33,376,664 |
| 20 Apr 2022 | CNY | 3.07 | 3.08 | 3.04 | 3.05 | 3.05 | -0.01 (-0.33%) | 17,410,707 |
| 19 Apr 2022 | CNY | 3.04 | 3.08 | 3.03 | 3.06 | 3.06 | +0.03 (+0.99%) | 15,436,979 |
| 18 Apr 2022 | CNY | 3.06 | 3.06 | 3.02 | 3.03 | 3.03 | -0.04 (-1.30%) | 19,163,976 |
| 15 Apr 2022 | CNY | 3.09 | 3.09 | 3.05 | 3.07 | 3.07 | -0.02 (-0.65%) | 15,038,133 |
| 14 Apr 2022 | CNY | 3.06 | 3.09 | 3.04 | 3.09 | 3.09 | +0.04 (+1.31%) | 17,609,392 |
