| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2022 | CNY | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
| 29 Apr 2022 | CNY | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | -0.2 (-5%) | 224,000 |
| 28 Apr 2022 | CNY | 4 | 4 | 4 | 4 | 4 | -0.21 (-4.99%) | 680,700 |
| 27 Apr 2022 | CNY | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.22 (-4.97%) | 1,946,800 |
| 26 Apr 2022 | CNY | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.23 (-4.94%) | 1,348,500 |
| 25 Apr 2022 | CNY | 4.68 | 4.8 | 4.66 | 4.66 | 4.66 | -0.24 (-4.90%) | 804,820 |
| 22 Apr 2022 | CNY | 4.86 | 5.05 | 4.8 | 4.9 | 4.9 | +0.01 (+0.20%) | 827,420 |
| 21 Apr 2022 | CNY | 4.94 | 5.1 | 4.84 | 4.89 | 4.89 | -0.04 (-0.81%) | 818,920 |
| 20 Apr 2022 | CNY | 5.12 | 5.12 | 4.93 | 4.93 | 4.93 | -0.18 (-3.52%) | 681,300 |
| 19 Apr 2022 | CNY | 5.03 | 5.14 | 5.03 | 5.11 | 5.11 | +0.02 (+0.39%) | 625,400 |
| 18 Apr 2022 | CNY | 5.19 | 5.21 | 4.99 | 5.09 | 5.09 | -0.14 (-2.68%) | 558,500 |
| 15 Apr 2022 | CNY | 5.4 | 5.41 | 5.13 | 5.23 | 5.23 | -0.17 (-3.15%) | 1,437,400 |
| 14 Apr 2022 | CNY | 5.4 | 5.44 | 5.33 | 5.4 | 5.4 | -0.03 (-0.55%) | 575,270 |
| 13 Apr 2022 | CNY | 5.39 | 5.46 | 5.3 | 5.43 | 5.43 | +0.03 (+0.56%) | 472,170 |
| 12 Apr 2022 | CNY | 5.4 | 5.42 | 5.2 | 5.4 | 5.4 | 0.0 (0.0%) | 1,115,790 |
| 11 Apr 2022 | CNY | 5.48 | 5.48 | 5.34 | 5.4 | 5.4 | -0.1 (-1.82%) | 1,091,680 |
| 8 Apr 2022 | CNY | 5.5 | 5.53 | 5.38 | 5.5 | 5.5 | 0.0 (0.0%) | 1,196,200 |
| 7 Apr 2022 | CNY | 5.6 | 5.7 | 5.48 | 5.5 | 5.5 | -0.14 (-2.48%) | 902,800 |
| 6 Apr 2022 | CNY | 5.77 | 5.77 | 5.64 | 5.64 | 5.64 | -0.07 (-1.23%) | 1,081,280 |
| 1 Apr 2022 | CNY | 5.71 | 5.74 | 5.61 | 5.71 | 5.71 | +0.01 (+0.18%) | 747,280 |
| 31 Mar 2022 | CNY | 5.68 | 5.72 | 5.56 | 5.7 | 5.7 | +0.02 (+0.35%) | 1,082,960 |
| 30 Mar 2022 | CNY | 5.5 | 5.78 | 5.48 | 5.68 | 5.68 | +0.18 (+3.27%) | 1,775,870 |
| 29 Mar 2022 | CNY | 5.42 | 5.57 | 5.36 | 5.5 | 5.5 | +0.11 (+2.04%) | 1,783,670 |
| 28 Mar 2022 | CNY | 5.42 | 5.42 | 5.2 | 5.39 | 5.39 | +0.02 (+0.37%) | 734,700 |
| 25 Mar 2022 | CNY | 5.4 | 5.43 | 5.26 | 5.37 | 5.37 | +0.02 (+0.37%) | 2,140,610 |
| 24 Mar 2022 | CNY | 5.34 | 5.48 | 5.29 | 5.35 | 5.35 | -0.04 (-0.74%) | 3,200,410 |
| 23 Mar 2022 | CNY | 5.39 | 5.39 | 5.34 | 5.39 | 5.39 | +0.26 (+5.07%) | 2,031,110 |
| 22 Mar 2022 | CNY | 5.13 | 5.13 | 5.07 | 5.13 | 5.13 | +0.01 (+0.20%) | 465,200 |
| 21 Mar 2022 | CNY | 5.09 | 5.13 | 5.07 | 5.12 | 5.12 | +0.05 (+0.99%) | 408,800 |
| 18 Mar 2022 | CNY | 5.02 | 5.11 | 4.95 | 5.07 | 5.07 | +0.01 (+0.20%) | 498,400 |
