| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 4.01 | 4.05 | 3.99 | 4 | 4 | -0.02 (-0.50%) | 19,479,859 |
| 27 May 2022 | CNY | 4.04 | 4.05 | 4 | 4.02 | 4.02 | -0.02 (-0.50%) | 17,216,830 |
| 26 May 2022 | CNY | 4.02 | 4.05 | 3.99 | 4.04 | 4.04 | +0.02 (+0.50%) | 21,911,411 |
| 25 May 2022 | CNY | 3.92 | 4.02 | 3.91 | 4.02 | 4.02 | +0.09 (+2.29%) | 21,547,315 |
| 24 May 2022 | CNY | 4.03 | 4.08 | 3.91 | 3.93 | 3.93 | -0.09 (-2.24%) | 29,507,992 |
| 23 May 2022 | CNY | 4.02 | 4.04 | 3.96 | 4.02 | 4.02 | +0.02 (+0.50%) | 20,472,169 |
| 20 May 2022 | CNY | 4 | 4.03 | 3.96 | 4 | 4 | 0.0 (0.0%) | 25,174,227 |
| 19 May 2022 | CNY | 3.85 | 4.03 | 3.84 | 4 | 4 | +0.11 (+2.83%) | 36,937,648 |
| 18 May 2022 | CNY | 3.86 | 3.91 | 3.82 | 3.89 | 3.89 | +0.05 (+1.30%) | 21,185,529 |
| 17 May 2022 | CNY | 3.82 | 3.84 | 3.79 | 3.84 | 3.84 | +0.01 (+0.26%) | 11,551,277 |
| 16 May 2022 | CNY | 3.84 | 3.85 | 3.81 | 3.83 | 3.83 | 0.0 (0.0%) | 13,851,076 |
| 13 May 2022 | CNY | 3.81 | 3.83 | 3.78 | 3.83 | 3.83 | +0.02 (+0.52%) | 11,275,077 |
| 12 May 2022 | CNY | 3.82 | 3.84 | 3.78 | 3.81 | 3.81 | -0.01 (-0.26%) | 14,699,572 |
| 11 May 2022 | CNY | 3.78 | 3.86 | 3.78 | 3.82 | 3.82 | +0.04 (+1.06%) | 26,660,641 |
| 10 May 2022 | CNY | 3.71 | 3.8 | 3.7 | 3.78 | 3.78 | +0.04 (+1.07%) | 19,469,646 |
| 9 May 2022 | CNY | 3.71 | 3.78 | 3.71 | 3.74 | 3.74 | -0.01 (-0.27%) | 10,385,561 |
| 6 May 2022 | CNY | 3.77 | 3.79 | 3.73 | 3.75 | 3.75 | -0.09 (-2.34%) | 16,875,820 |
| 5 May 2022 | CNY | 3.82 | 3.87 | 3.78 | 3.84 | 3.84 | 0.0 (0.0%) | 23,671,580 |
| 29 Apr 2022 | CNY | 3.76 | 3.85 | 3.75 | 3.84 | 3.84 | +0.1 (+2.67%) | 23,243,679 |
| 28 Apr 2022 | CNY | 3.77 | 3.79 | 3.7 | 3.74 | 3.74 | -0.03 (-0.80%) | 16,459,276 |
| 27 Apr 2022 | CNY | 3.63 | 3.77 | 3.6 | 3.77 | 3.77 | +0.09 (+2.45%) | 23,401,009 |
| 26 Apr 2022 | CNY | 3.7 | 3.82 | 3.65 | 3.68 | 3.68 | -0.02 (-0.54%) | 28,820,552 |
| 25 Apr 2022 | CNY | 3.85 | 3.87 | 3.69 | 3.7 | 3.7 | -0.2 (-5.13%) | 28,468,486 |
| 22 Apr 2022 | CNY | 3.89 | 3.92 | 3.83 | 3.9 | 3.9 | -0.01 (-0.26%) | 22,585,162 |
| 21 Apr 2022 | CNY | 4.01 | 4.06 | 3.91 | 3.91 | 3.91 | -0.07 (-1.76%) | 29,376,300 |
| 20 Apr 2022 | CNY | 4 | 4.02 | 3.95 | 3.98 | 3.98 | -0.02 (-0.50%) | 17,040,264 |
| 19 Apr 2022 | CNY | 3.98 | 4.03 | 3.96 | 4 | 4 | +0.04 (+1.01%) | 21,817,364 |
| 18 Apr 2022 | CNY | 3.95 | 3.97 | 3.9 | 3.96 | 3.96 | +0.01 (+0.25%) | 14,186,616 |
| 15 Apr 2022 | CNY | 3.98 | 3.99 | 3.95 | 3.95 | 3.95 | -0.05 (-1.25%) | 18,090,039 |
| 14 Apr 2022 | CNY | 4.02 | 4.03 | 3.99 | 4 | 4 | -0.01 (-0.25%) | 17,607,513 |
