| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 5.01 | 5.01 | 4.8 | 4.93 | 4.93 | -0.01 (-0.20%) | 14,357,935 |
| 27 May 2022 | CNY | 5.05 | 5.08 | 4.83 | 4.94 | 4.94 | -0.09 (-1.79%) | 16,428,130 |
| 26 May 2022 | CNY | 5.18 | 5.18 | 4.85 | 5.03 | 5.03 | -0.15 (-2.90%) | 26,945,757 |
| 25 May 2022 | CNY | 5.01 | 5.42 | 5 | 5.18 | 5.18 | +0.12 (+2.37%) | 30,925,352 |
| 24 May 2022 | CNY | 5.16 | 5.58 | 5.04 | 5.06 | 5.06 | -0.12 (-2.32%) | 41,822,447 |
| 23 May 2022 | CNY | 5.24 | 5.31 | 5.06 | 5.18 | 5.18 | -0.05 (-0.96%) | 28,437,881 |
| 20 May 2022 | CNY | 5.35 | 5.52 | 5.2 | 5.23 | 5.23 | -0.12 (-2.24%) | 47,443,608 |
| 19 May 2022 | CNY | 4.9 | 5.53 | 4.86 | 5.35 | 5.35 | +0.32 (+6.36%) | 63,650,708 |
| 18 May 2022 | CNY | 5.05 | 5.38 | 4.85 | 5.03 | 5.03 | +0.04 (+0.80%) | 43,101,799 |
| 17 May 2022 | CNY | 4.9 | 5.03 | 4.74 | 4.99 | 4.99 | +0.07 (+1.42%) | 23,049,756 |
| 16 May 2022 | CNY | 4.98 | 4.99 | 4.81 | 4.92 | 4.92 | -0.06 (-1.20%) | 17,995,248 |
| 13 May 2022 | CNY | 4.94 | 5.03 | 4.85 | 4.98 | 4.98 | -0.05 (-0.99%) | 31,454,197 |
| 12 May 2022 | CNY | 4.56 | 5.09 | 4.53 | 5.03 | 5.03 | +0.35 (+7.48%) | 49,378,316 |
| 11 May 2022 | CNY | 4.35 | 4.82 | 4.34 | 4.68 | 4.68 | +0.3 (+6.85%) | 40,155,625 |
| 10 May 2022 | CNY | 4.27 | 4.38 | 4.18 | 4.38 | 4.38 | +0.02 (+0.46%) | 11,254,300 |
| 9 May 2022 | CNY | 4.2 | 4.4 | 4.11 | 4.36 | 4.36 | +0.16 (+3.81%) | 11,141,350 |
| 6 May 2022 | CNY | 4.16 | 4.24 | 4.03 | 4.2 | 4.2 | -0.07 (-1.64%) | 10,270,614 |
| 5 May 2022 | CNY | 4.26 | 4.32 | 4.18 | 4.27 | 4.27 | +0.01 (+0.23%) | 12,616,227 |
| 29 Apr 2022 | CNY | 4.02 | 4.28 | 4.02 | 4.26 | 4.26 | +0.17 (+4.16%) | 18,515,541 |
| 28 Apr 2022 | CNY | 4.06 | 4.38 | 3.96 | 4.09 | 4.09 | -0.03 (-0.73%) | 21,380,676 |
| 27 Apr 2022 | CNY | 4.22 | 4.33 | 4.07 | 4.12 | 4.12 | -0.4 (-8.85%) | 35,797,472 |
| 26 Apr 2022 | CNY | 4.99 | 5.13 | 4.48 | 4.52 | 4.52 | -0.46 (-9.24%) | 43,872,314 |
| 25 Apr 2022 | CNY | 4.72 | 5.38 | 4.68 | 4.98 | 4.98 | +0.09 (+1.84%) | 51,755,907 |
| 22 Apr 2022 | CNY | 4.73 | 4.99 | 4.6 | 4.89 | 4.89 | +0.22 (+4.71%) | 32,568,073 |
| 21 Apr 2022 | CNY | 4.71 | 4.85 | 4.66 | 4.67 | 4.67 | -0.17 (-3.51%) | 18,420,353 |
| 20 Apr 2022 | CNY | 4.8 | 4.95 | 4.71 | 4.84 | 4.84 | -0.04 (-0.82%) | 25,212,300 |
| 19 Apr 2022 | CNY | 4.91 | 5.06 | 4.76 | 4.88 | 4.88 | +0.14 (+2.95%) | 43,661,510 |
| 18 Apr 2022 | CNY | 4.3 | 4.74 | 4.28 | 4.74 | 4.74 | +0.43 (+9.98%) | 19,256,613 |
| 15 Apr 2022 | CNY | 4.46 | 4.46 | 4.22 | 4.31 | 4.31 | -0.21 (-4.65%) | 14,597,714 |
| 14 Apr 2022 | CNY | 4.48 | 4.68 | 4.45 | 4.52 | 4.52 | +0.04 (+0.89%) | 11,400,133 |
