| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 4.05 | 4.21 | 3.86 | 4 | 4 | -0.01 (-0.25%) | 10,524,450 |
| 27 May 2022 | CNY | 3.86 | 4.01 | 3.86 | 4.01 | 4.01 | +0.19 (+4.97%) | 5,885,650 |
| 26 May 2022 | CNY | 3.74 | 3.82 | 3.63 | 3.82 | 3.82 | +0.18 (+4.95%) | 6,910,444 |
| 25 May 2022 | CNY | 3.48 | 3.67 | 3.45 | 3.64 | 3.64 | +0.14 (+4.00%) | 4,899,888 |
| 24 May 2022 | CNY | 3.68 | 3.75 | 3.44 | 3.5 | 3.5 | -0.11 (-3.05%) | 8,019,233 |
| 23 May 2022 | CNY | 3.48 | 3.61 | 3.46 | 3.61 | 3.61 | +0.17 (+4.94%) | 4,389,363 |
| 20 May 2022 | CNY | 3.3 | 3.49 | 3.3 | 3.44 | 3.44 | +0.12 (+3.61%) | 3,846,606 |
| 19 May 2022 | CNY | 3.34 | 3.35 | 3.26 | 3.32 | 3.32 | -0.02 (-0.60%) | 2,349,544 |
| 18 May 2022 | CNY | 3.3 | 3.38 | 3.29 | 3.34 | 3.34 | 0.0 (0.0%) | 2,474,594 |
| 17 May 2022 | CNY | 3.36 | 3.43 | 3.32 | 3.34 | 3.34 | -0.02 (-0.60%) | 3,781,638 |
| 16 May 2022 | CNY | 3.49 | 3.49 | 3.28 | 3.36 | 3.36 | +0.04 (+1.20%) | 7,893,700 |
| 13 May 2022 | CNY | 3.26 | 3.35 | 3.19 | 3.32 | 3.32 | +0.13 (+4.08%) | 7,778,332 |
| 12 May 2022 | CNY | 3.12 | 3.19 | 3.08 | 3.19 | 3.19 | +0.08 (+2.57%) | 4,139,888 |
| 11 May 2022 | CNY | 3.21 | 3.26 | 3.08 | 3.11 | 3.11 | -0.1 (-3.12%) | 7,528,771 |
| 10 May 2022 | CNY | 2.99 | 3.21 | 2.96 | 3.21 | 3.21 | +0.15 (+4.90%) | 9,233,038 |
| 9 May 2022 | CNY | 3.06 | 3.06 | 3 | 3.06 | 3.06 | +0.15 (+5.15%) | 9,380,665 |
| 6 May 2022 | CNY | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | +0.14 (+5.05%) | 1,213,900 |
| 5 May 2022 | CNY | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | +0.13 (+4.92%) | 364,844 |
| 29 Apr 2022 | CNY | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | +0.13 (+5.18%) | 416,050 |
| 28 Apr 2022 | CNY | 2.62 | 2.63 | 2.5 | 2.51 | 2.51 | -0.12 (-4.56%) | 2,707,700 |
| 27 Apr 2022 | CNY | 2.65 | 2.69 | 2.58 | 2.63 | 2.63 | -0.09 (-3.31%) | 2,336,267 |
| 26 Apr 2022 | CNY | 2.85 | 2.93 | 2.71 | 2.72 | 2.72 | -0.13 (-4.56%) | 2,410,000 |
| 25 Apr 2022 | CNY | 2.99 | 3.01 | 2.85 | 2.85 | 2.85 | -0.15 (-5%) | 2,031,850 |
| 22 Apr 2022 | CNY | 2.9 | 3.05 | 2.85 | 3 | 3 | +0.1 (+3.45%) | 3,889,650 |
| 21 Apr 2022 | CNY | 3.02 | 3.02 | 2.88 | 2.9 | 2.9 | -0.11 (-3.65%) | 1,947,300 |
| 20 Apr 2022 | CNY | 3.03 | 3.05 | 3 | 3.01 | 3.01 | -0.02 (-0.66%) | 1,029,300 |
| 19 Apr 2022 | CNY | 3.04 | 3.06 | 3.01 | 3.03 | 3.03 | -0.01 (-0.33%) | 840,682 |
| 18 Apr 2022 | CNY | 3.01 | 3.05 | 2.97 | 3.04 | 3.04 | +0.01 (+0.33%) | 1,613,882 |
| 15 Apr 2022 | CNY | 3.1 | 3.12 | 2.99 | 3.03 | 3.03 | -0.09 (-2.88%) | 1,850,318 |
| 14 Apr 2022 | CNY | 3.11 | 3.15 | 3.08 | 3.12 | 3.12 | +0.01 (+0.32%) | 1,657,700 |
