| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 3.02 | 3.04 | 2.97 | 3 | 3 | -0.01 (-0.33%) | 75,923,026 |
| 26 May 2022 | CNY | 2.95 | 3.06 | 2.94 | 3.01 | 3.01 | +0.06 (+2.03%) | 105,635,809 |
| 25 May 2022 | CNY | 2.93 | 2.96 | 2.93 | 2.95 | 2.95 | +0.02 (+0.68%) | 53,777,060 |
| 24 May 2022 | CNY | 3.03 | 3.08 | 2.93 | 2.93 | 2.93 | -0.11 (-3.62%) | 101,442,381 |
| 23 May 2022 | CNY | 2.98 | 3.07 | 2.97 | 3.04 | 3.04 | +0.05 (+1.67%) | 103,495,829 |
| 20 May 2022 | CNY | 2.95 | 3 | 2.94 | 2.99 | 2.99 | +0.04 (+1.36%) | 83,758,730 |
| 19 May 2022 | CNY | 2.93 | 2.95 | 2.91 | 2.95 | 2.95 | -0.01 (-0.34%) | 56,233,632 |
| 18 May 2022 | CNY | 2.96 | 2.99 | 2.94 | 2.96 | 2.96 | 0.0 (0.0%) | 70,507,769 |
| 17 May 2022 | CNY | 2.95 | 2.96 | 2.92 | 2.96 | 2.96 | 0.0 (0.0%) | 50,809,660 |
| 16 May 2022 | CNY | 3 | 3.02 | 2.94 | 2.96 | 2.96 | -0.02 (-0.67%) | 53,229,153 |
| 13 May 2022 | CNY | 2.97 | 3 | 2.95 | 2.98 | 2.98 | +0.02 (+0.68%) | 65,021,733 |
| 12 May 2022 | CNY | 2.93 | 2.98 | 2.93 | 2.96 | 2.96 | +0.01 (+0.34%) | 63,498,223 |
| 11 May 2022 | CNY | 2.94 | 3.03 | 2.93 | 2.95 | 2.95 | +0.01 (+0.34%) | 111,395,958 |
| 10 May 2022 | CNY | 2.87 | 2.97 | 2.86 | 2.94 | 2.94 | +0.04 (+1.38%) | 85,487,483 |
| 9 May 2022 | CNY | 2.87 | 2.92 | 2.86 | 2.9 | 2.9 | +0.02 (+0.69%) | 42,684,646 |
| 6 May 2022 | CNY | 2.9 | 2.91 | 2.87 | 2.88 | 2.88 | -0.06 (-2.04%) | 78,196,977 |
| 5 May 2022 | CNY | 2.93 | 2.98 | 2.91 | 2.94 | 2.94 | -0.06 (-2%) | 94,256,174 |
| 29 Apr 2022 | CNY | 2.96 | 3.06 | 2.92 | 3 | 3 | +0.13 (+4.53%) | 152,119,678 |
| 28 Apr 2022 | CNY | 2.93 | 2.95 | 2.83 | 2.87 | 2.87 | -0.1 (-3.37%) | 114,687,148 |
| 27 Apr 2022 | CNY | 2.89 | 2.98 | 2.85 | 2.97 | 2.97 | +0.05 (+1.71%) | 120,107,711 |
| 26 Apr 2022 | CNY | 3.04 | 3.06 | 2.9 | 2.92 | 2.92 | -0.12 (-3.95%) | 132,734,557 |
| 25 Apr 2022 | CNY | 3.2 | 3.23 | 3.03 | 3.04 | 3.04 | -0.2 (-6.17%) | 146,861,805 |
| 22 Apr 2022 | CNY | 3.29 | 3.32 | 3.23 | 3.24 | 3.24 | -0.06 (-1.82%) | 93,186,030 |
| 21 Apr 2022 | CNY | 3.31 | 3.37 | 3.29 | 3.3 | 3.3 | -0.04 (-1.20%) | 93,223,015 |
| 20 Apr 2022 | CNY | 3.38 | 3.4 | 3.33 | 3.34 | 3.34 | -0.04 (-1.18%) | 78,466,055 |
| 19 Apr 2022 | CNY | 3.38 | 3.41 | 3.35 | 3.38 | 3.38 | -0.01 (-0.29%) | 60,541,945 |
| 18 Apr 2022 | CNY | 3.41 | 3.42 | 3.36 | 3.39 | 3.39 | -0.06 (-1.74%) | 92,778,438 |
| 15 Apr 2022 | CNY | 3.53 | 3.56 | 3.44 | 3.45 | 3.45 | -0.09 (-2.54%) | 95,696,597 |
| 14 Apr 2022 | CNY | 3.54 | 3.57 | 3.51 | 3.54 | 3.54 | +0.03 (+0.85%) | 83,017,588 |
| 13 Apr 2022 | CNY | 3.54 | 3.57 | 3.51 | 3.51 | 3.51 | -0.05 (-1.40%) | 98,724,542 |
