| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | +0.34 (+10.03%) | 9,035,216 |
| 29 Apr 2022 | CNY | 3.43 | 3.45 | 3.34 | 3.39 | 3.39 | +0.01 (+0.30%) | 42,876,090 |
| 28 Apr 2022 | CNY | 3.42 | 3.47 | 3.31 | 3.38 | 3.38 | -0.01 (-0.29%) | 34,226,293 |
| 27 Apr 2022 | CNY | 2.93 | 3.43 | 2.93 | 3.39 | 3.39 | +0.27 (+8.65%) | 50,608,181 |
| 26 Apr 2022 | CNY | 3.34 | 3.35 | 3.1 | 3.12 | 3.12 | -0.23 (-6.87%) | 43,290,193 |
| 25 Apr 2022 | CNY | 3.68 | 3.68 | 3.35 | 3.35 | 3.35 | -0.37 (-9.95%) | 41,721,523 |
| 22 Apr 2022 | CNY | 3.81 | 3.82 | 3.71 | 3.72 | 3.72 | -0.13 (-3.38%) | 22,272,149 |
| 21 Apr 2022 | CNY | 4 | 4.07 | 3.81 | 3.85 | 3.85 | -0.12 (-3.02%) | 32,427,400 |
| 20 Apr 2022 | CNY | 4.09 | 4.1 | 3.92 | 3.97 | 3.97 | -0.04 (-1.00%) | 22,545,885 |
| 19 Apr 2022 | CNY | 4.05 | 4.19 | 3.99 | 4.01 | 4.01 | +0.02 (+0.50%) | 37,135,500 |
| 18 Apr 2022 | CNY | 4.06 | 4.06 | 3.89 | 3.99 | 3.99 | -0.07 (-1.72%) | 23,925,000 |
| 15 Apr 2022 | CNY | 4.17 | 4.17 | 3.98 | 4.06 | 4.06 | -0.14 (-3.33%) | 31,374,500 |
| 14 Apr 2022 | CNY | 4.28 | 4.34 | 4.14 | 4.2 | 4.2 | -0.08 (-1.87%) | 24,603,430 |
| 13 Apr 2022 | CNY | 4.34 | 4.39 | 4.23 | 4.28 | 4.28 | +0.05 (+1.18%) | 31,501,496 |
| 12 Apr 2022 | CNY | 4.12 | 4.24 | 4.08 | 4.23 | 4.23 | +0.11 (+2.67%) | 28,337,506 |
| 11 Apr 2022 | CNY | 4.25 | 4.3 | 4.1 | 4.12 | 4.12 | -0.11 (-2.60%) | 26,424,600 |
| 8 Apr 2022 | CNY | 4.31 | 4.32 | 4.19 | 4.23 | 4.23 | -0.06 (-1.40%) | 30,550,845 |
| 7 Apr 2022 | CNY | 4.42 | 4.44 | 4.28 | 4.29 | 4.29 | -0.13 (-2.94%) | 27,887,358 |
| 6 Apr 2022 | CNY | 4.49 | 4.52 | 4.36 | 4.42 | 4.42 | -0.08 (-1.78%) | 33,465,261 |
| 1 Apr 2022 | CNY | 4.48 | 4.58 | 4.43 | 4.5 | 4.5 | -0.03 (-0.66%) | 23,324,360 |
| 31 Mar 2022 | CNY | 4.66 | 4.69 | 4.48 | 4.53 | 4.53 | -0.13 (-2.79%) | 36,163,740 |
| 30 Mar 2022 | CNY | 4.69 | 4.8 | 4.6 | 4.66 | 4.66 | +0.02 (+0.43%) | 33,735,690 |
| 29 Mar 2022 | CNY | 4.75 | 4.88 | 4.62 | 4.64 | 4.64 | +0.05 (+1.09%) | 34,376,591 |
| 28 Mar 2022 | CNY | 4.73 | 4.73 | 4.53 | 4.59 | 4.59 | -0.18 (-3.77%) | 40,300,624 |
| 25 Mar 2022 | CNY | 4.9 | 4.93 | 4.77 | 4.77 | 4.77 | -0.13 (-2.65%) | 33,419,608 |
| 24 Mar 2022 | CNY | 5.02 | 5.09 | 4.85 | 4.9 | 4.9 | -0.13 (-2.58%) | 38,858,600 |
| 23 Mar 2022 | CNY | 4.9 | 5.08 | 4.84 | 5.03 | 5.03 | +0.13 (+2.65%) | 57,023,419 |
| 22 Mar 2022 | CNY | 5.03 | 5.1 | 4.87 | 4.9 | 4.9 | -0.2 (-3.92%) | 58,711,100 |
| 21 Mar 2022 | CNY | 4.9 | 5.19 | 4.79 | 5.1 | 5.1 | +0.37 (+7.82%) | 115,212,578 |
| 18 Mar 2022 | CNY | 4.35 | 4.79 | 4.22 | 4.73 | 4.73 | +0.37 (+8.49%) | 94,935,870 |
