| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 3.16 | 3.2 | 3.11 | 3.14 | 3.14 | -0.01 (-0.32%) | 42,248,565 |
| 27 May 2022 | CNY | 3.14 | 3.17 | 3.11 | 3.15 | 3.15 | +0.03 (+0.96%) | 59,335,725 |
| 26 May 2022 | CNY | 3.11 | 3.14 | 3.06 | 3.12 | 3.12 | +0.02 (+0.65%) | 45,172,027 |
| 25 May 2022 | CNY | 3.02 | 3.15 | 3.02 | 3.1 | 3.1 | +0.07 (+2.31%) | 68,796,563 |
| 24 May 2022 | CNY | 3.04 | 3.15 | 3.02 | 3.03 | 3.03 | -0.04 (-1.30%) | 79,908,666 |
| 23 May 2022 | CNY | 3.04 | 3.08 | 3.02 | 3.07 | 3.07 | +0.05 (+1.66%) | 52,112,268 |
| 20 May 2022 | CNY | 2.95 | 3.03 | 2.94 | 3.02 | 3.02 | +0.08 (+2.72%) | 59,504,294 |
| 19 May 2022 | CNY | 2.91 | 2.95 | 2.88 | 2.94 | 2.94 | -0.02 (-0.68%) | 40,758,613 |
| 18 May 2022 | CNY | 3.01 | 3.01 | 2.95 | 2.96 | 2.96 | -0.04 (-1.33%) | 40,106,003 |
| 17 May 2022 | CNY | 3.03 | 3.04 | 2.97 | 3 | 3 | -0.03 (-0.99%) | 34,241,023 |
| 16 May 2022 | CNY | 3.04 | 3.05 | 2.97 | 3.03 | 3.03 | +0.01 (+0.33%) | 58,515,057 |
| 13 May 2022 | CNY | 2.93 | 3.03 | 2.92 | 3.02 | 3.02 | +0.09 (+3.07%) | 72,481,189 |
| 12 May 2022 | CNY | 2.95 | 2.96 | 2.88 | 2.93 | 2.93 | -0.03 (-1.01%) | 46,290,036 |
| 11 May 2022 | CNY | 2.95 | 3 | 2.95 | 2.96 | 2.96 | +0.01 (+0.34%) | 60,424,633 |
| 10 May 2022 | CNY | 2.92 | 2.97 | 2.84 | 2.95 | 2.95 | 0.0 (0.0%) | 66,776,067 |
| 9 May 2022 | CNY | 2.96 | 2.97 | 2.92 | 2.95 | 2.95 | 0.0 (0.0%) | 45,292,334 |
| 6 May 2022 | CNY | 3.01 | 3.01 | 2.93 | 2.95 | 2.95 | -0.11 (-3.59%) | 58,995,413 |
| 5 May 2022 | CNY | 3.08 | 3.11 | 3.04 | 3.06 | 3.06 | -0.03 (-0.97%) | 76,446,353 |
| 29 Apr 2022 | CNY | 2.99 | 3.11 | 2.97 | 3.09 | 3.09 | +0.12 (+4.04%) | 59,573,351 |
| 28 Apr 2022 | CNY | 2.95 | 3.01 | 2.9 | 2.97 | 2.97 | +0.02 (+0.68%) | 48,037,545 |
| 27 Apr 2022 | CNY | 2.87 | 2.96 | 2.8 | 2.95 | 2.95 | +0.05 (+1.72%) | 60,296,012 |
| 26 Apr 2022 | CNY | 2.95 | 2.99 | 2.86 | 2.9 | 2.9 | -0.07 (-2.36%) | 61,311,034 |
| 25 Apr 2022 | CNY | 3.18 | 3.18 | 2.97 | 2.97 | 2.97 | -0.22 (-6.90%) | 81,320,628 |
| 22 Apr 2022 | CNY | 3.04 | 3.22 | 3.03 | 3.19 | 3.19 | +0.12 (+3.91%) | 72,724,501 |
| 21 Apr 2022 | CNY | 3.18 | 3.19 | 3.05 | 3.07 | 3.07 | -0.13 (-4.06%) | 69,340,783 |
| 20 Apr 2022 | CNY | 3.22 | 3.32 | 3.19 | 3.2 | 3.2 | 0.0 (0.0%) | 65,376,013 |
| 19 Apr 2022 | CNY | 3.21 | 3.23 | 3.17 | 3.2 | 3.2 | 0.0 (0.0%) | 38,656,542 |
| 18 Apr 2022 | CNY | 3.24 | 3.25 | 3.17 | 3.2 | 3.2 | -0.04 (-1.23%) | 39,774,462 |
| 15 Apr 2022 | CNY | 3.29 | 3.32 | 3.23 | 3.24 | 3.24 | -0.07 (-2.11%) | 51,454,734 |
| 14 Apr 2022 | CNY | 3.31 | 3.34 | 3.29 | 3.31 | 3.31 | 0.0 (0.0%) | 50,455,664 |
