| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 3.5 | 3.51 | 3.41 | 3.48 | 3.48 | -0.08 (-2.25%) | 33,290,600 |
| 26 May 2022 | CNY | 3.52 | 3.57 | 3.46 | 3.56 | 3.56 | +0.02 (+0.56%) | 49,877,596 |
| 25 May 2022 | CNY | 3.28 | 3.54 | 3.28 | 3.54 | 3.54 | +0.24 (+7.27%) | 49,666,069 |
| 24 May 2022 | CNY | 3.4 | 3.43 | 3.3 | 3.3 | 3.3 | -0.1 (-2.94%) | 13,839,700 |
| 23 May 2022 | CNY | 3.4 | 3.43 | 3.38 | 3.4 | 3.4 | +0.02 (+0.59%) | 11,872,700 |
| 20 May 2022 | CNY | 3.37 | 3.4 | 3.35 | 3.38 | 3.38 | +0.02 (+0.60%) | 12,736,525 |
| 19 May 2022 | CNY | 3.32 | 3.37 | 3.31 | 3.36 | 3.36 | 0.0 (0.0%) | 11,067,013 |
| 18 May 2022 | CNY | 3.4 | 3.42 | 3.35 | 3.36 | 3.36 | -0.05 (-1.47%) | 13,491,331 |
| 17 May 2022 | CNY | 3.42 | 3.47 | 3.38 | 3.41 | 3.41 | -0.03 (-0.87%) | 15,073,508 |
| 16 May 2022 | CNY | 3.44 | 3.47 | 3.37 | 3.44 | 3.44 | +0.02 (+0.58%) | 25,608,229 |
| 13 May 2022 | CNY | 3.28 | 3.43 | 3.28 | 3.42 | 3.42 | +0.13 (+3.95%) | 22,857,277 |
| 12 May 2022 | CNY | 3.29 | 3.32 | 3.26 | 3.29 | 3.29 | -0.03 (-0.90%) | 12,425,084 |
| 11 May 2022 | CNY | 3.39 | 3.43 | 3.3 | 3.32 | 3.32 | -0.06 (-1.78%) | 17,975,666 |
| 10 May 2022 | CNY | 3.25 | 3.4 | 3.23 | 3.38 | 3.38 | +0.08 (+2.42%) | 21,300,460 |
| 9 May 2022 | CNY | 3.28 | 3.35 | 3.2 | 3.3 | 3.3 | +0.07 (+2.17%) | 19,094,827 |
| 6 May 2022 | CNY | 3.25 | 3.27 | 3.19 | 3.23 | 3.23 | -0.06 (-1.82%) | 17,248,127 |
| 5 May 2022 | CNY | 3.17 | 3.3 | 3.16 | 3.29 | 3.29 | +0.13 (+4.11%) | 24,171,581 |
| 29 Apr 2022 | CNY | 3.13 | 3.18 | 3.07 | 3.16 | 3.16 | +0.07 (+2.27%) | 18,641,445 |
| 28 Apr 2022 | CNY | 3.12 | 3.16 | 3.04 | 3.09 | 3.09 | -0.03 (-0.96%) | 20,119,086 |
| 27 Apr 2022 | CNY | 3.04 | 3.13 | 3.01 | 3.12 | 3.12 | +0.05 (+1.63%) | 22,644,602 |
| 26 Apr 2022 | CNY | 3.12 | 3.19 | 3.06 | 3.07 | 3.07 | -0.07 (-2.23%) | 23,299,307 |
| 25 Apr 2022 | CNY | 3.3 | 3.31 | 3.11 | 3.14 | 3.14 | -0.2 (-5.99%) | 25,184,899 |
| 22 Apr 2022 | CNY | 3.26 | 3.36 | 3.25 | 3.34 | 3.34 | +0.06 (+1.83%) | 17,547,243 |
| 21 Apr 2022 | CNY | 3.39 | 3.39 | 3.26 | 3.28 | 3.28 | -0.09 (-2.67%) | 17,543,000 |
| 20 Apr 2022 | CNY | 3.43 | 3.45 | 3.35 | 3.37 | 3.37 | -0.05 (-1.46%) | 13,942,600 |
| 19 Apr 2022 | CNY | 3.43 | 3.45 | 3.37 | 3.42 | 3.42 | -0.01 (-0.29%) | 18,476,102 |
| 18 Apr 2022 | CNY | 3.41 | 3.47 | 3.36 | 3.43 | 3.43 | -0.01 (-0.29%) | 20,307,282 |
| 15 Apr 2022 | CNY | 3.47 | 3.53 | 3.42 | 3.44 | 3.44 | -0.04 (-1.15%) | 22,319,711 |
| 14 Apr 2022 | CNY | 3.46 | 3.52 | 3.45 | 3.48 | 3.48 | +0.02 (+0.58%) | 23,469,800 |
| 13 Apr 2022 | CNY | 3.48 | 3.54 | 3.43 | 3.46 | 3.46 | -0.02 (-0.57%) | 33,409,460 |
