| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 5.09 | 5.12 | 4.91 | 4.96 | 4.96 | -0.18 (-3.50%) | 42,767,975 |
| 27 May 2022 | CNY | 5.1 | 5.23 | 4.97 | 5.14 | 5.14 | +0.04 (+0.78%) | 59,325,116 |
| 26 May 2022 | CNY | 5 | 5.25 | 4.97 | 5.1 | 5.1 | +0.1 (+2%) | 60,562,204 |
| 25 May 2022 | CNY | 4.78 | 5.04 | 4.75 | 5 | 5 | -0.02 (-0.40%) | 59,212,340 |
| 24 May 2022 | CNY | 5.64 | 5.64 | 5.02 | 5.02 | 5.02 | -0.11 (-2.14%) | 104,625,429 |
| 23 May 2022 | CNY | 4.9 | 5.14 | 4.83 | 5.13 | 5.13 | +0.18 (+3.64%) | 57,355,221 |
| 20 May 2022 | CNY | 4.91 | 5.01 | 4.89 | 4.95 | 4.95 | +0.07 (+1.43%) | 40,207,209 |
| 19 May 2022 | CNY | 4.8 | 4.9 | 4.74 | 4.88 | 4.88 | -0.02 (-0.41%) | 34,230,084 |
| 18 May 2022 | CNY | 4.94 | 4.99 | 4.88 | 4.9 | 4.9 | -0.19 (-3.73%) | 47,476,620 |
| 17 May 2022 | CNY | 4.98 | 5.14 | 4.88 | 5.09 | 5.09 | +0.21 (+4.30%) | 72,361,040 |
| 16 May 2022 | CNY | 4.91 | 4.97 | 4.81 | 4.88 | 4.88 | -0.04 (-0.81%) | 33,437,680 |
| 13 May 2022 | CNY | 5.02 | 5.06 | 4.82 | 4.92 | 4.92 | -0.09 (-1.80%) | 41,819,220 |
| 12 May 2022 | CNY | 5.04 | 5.09 | 4.86 | 5.01 | 5.01 | +0.05 (+1.01%) | 60,134,100 |
| 11 May 2022 | CNY | 5.09 | 5.35 | 4.95 | 4.96 | 4.96 | -0.17 (-3.31%) | 102,603,655 |
| 10 May 2022 | CNY | 5.3 | 5.3 | 4.95 | 5.13 | 5.13 | +0.23 (+4.69%) | 116,293,349 |
| 9 May 2022 | CNY | 4.69 | 4.9 | 4.65 | 4.9 | 4.9 | +0.45 (+10.11%) | 20,636,420 |
| 6 May 2022 | CNY | 4.4 | 4.55 | 4.36 | 4.45 | 4.45 | -0.13 (-2.84%) | 32,171,000 |
| 5 May 2022 | CNY | 4.47 | 4.65 | 4.45 | 4.58 | 4.58 | +0.08 (+1.78%) | 53,685,880 |
| 29 Apr 2022 | CNY | 4.3 | 4.55 | 4.23 | 4.5 | 4.5 | +0.01 (+0.22%) | 67,027,249 |
| 28 Apr 2022 | CNY | 4.47 | 4.57 | 4.25 | 4.49 | 4.49 | -0.09 (-1.97%) | 72,443,389 |
| 27 Apr 2022 | CNY | 4.42 | 4.66 | 4.36 | 4.58 | 4.58 | +0.34 (+8.02%) | 80,070,640 |
| 26 Apr 2022 | CNY | 4.25 | 4.41 | 4.19 | 4.24 | 4.24 | +0.07 (+1.68%) | 40,611,120 |
| 25 Apr 2022 | CNY | 4.49 | 4.54 | 4.17 | 4.17 | 4.17 | -0.37 (-8.15%) | 39,734,420 |
| 22 Apr 2022 | CNY | 4.48 | 4.6 | 4.39 | 4.54 | 4.54 | +0.04 (+0.89%) | 33,425,040 |
| 21 Apr 2022 | CNY | 4.78 | 4.8 | 4.48 | 4.5 | 4.5 | -0.33 (-6.83%) | 42,441,300 |
| 20 Apr 2022 | CNY | 5.09 | 5.11 | 4.76 | 4.83 | 4.83 | -0.25 (-4.92%) | 45,941,649 |
| 19 Apr 2022 | CNY | 5.17 | 5.21 | 5.02 | 5.08 | 5.08 | -0.04 (-0.78%) | 35,081,119 |
| 18 Apr 2022 | CNY | 5.05 | 5.31 | 4.98 | 5.12 | 5.12 | -0.07 (-1.35%) | 45,430,239 |
| 15 Apr 2022 | CNY | 5.45 | 5.66 | 5.16 | 5.19 | 5.19 | -0.28 (-5.12%) | 63,095,404 |
| 14 Apr 2022 | CNY | 5.24 | 5.58 | 5.09 | 5.47 | 5.47 | +0.12 (+2.24%) | 65,176,944 |
