| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2022 | CNY | 4.46 | 4.57 | 4.46 | 4.51 | 4.51 | +0.01 (+0.22%) | 8,662,390 |
| 17 May 2022 | CNY | 4.54 | 4.55 | 4.44 | 4.5 | 4.5 | -0.02 (-0.44%) | 9,215,591 |
| 16 May 2022 | CNY | 4.59 | 4.6 | 4.44 | 4.52 | 4.52 | -0.1 (-2.16%) | 15,256,501 |
| 13 May 2022 | CNY | 4.84 | 4.84 | 4.54 | 4.62 | 4.62 | -0.24 (-4.94%) | 35,629,740 |
| 12 May 2022 | CNY | 4.82 | 4.86 | 4.8 | 4.86 | 4.86 | +0.44 (+9.95%) | 11,730,814 |
| 11 May 2022 | CNY | 4.4 | 4.51 | 4.39 | 4.42 | 4.42 | -0.03 (-0.67%) | 10,161,950 |
| 10 May 2022 | CNY | 4.35 | 4.5 | 4.32 | 4.45 | 4.45 | +0.09 (+2.06%) | 10,438,063 |
| 9 May 2022 | CNY | 4.19 | 4.45 | 4.16 | 4.36 | 4.36 | +0.15 (+3.56%) | 11,002,283 |
| 6 May 2022 | CNY | 4.15 | 4.28 | 4.12 | 4.21 | 4.21 | -0.05 (-1.17%) | 10,924,596 |
| 5 May 2022 | CNY | 4.13 | 4.31 | 4.09 | 4.26 | 4.26 | +0.08 (+1.91%) | 6,089,626 |
| 29 Apr 2022 | CNY | 4.06 | 4.2 | 4.06 | 4.18 | 4.18 | +0.1 (+2.45%) | 6,364,179 |
| 28 Apr 2022 | CNY | 4.07 | 4.29 | 4.02 | 4.08 | 4.08 | 0.0 (0.0%) | 6,588,300 |
| 27 Apr 2022 | CNY | 3.94 | 4.13 | 3.78 | 4.08 | 4.08 | +0.15 (+3.82%) | 7,898,501 |
| 26 Apr 2022 | CNY | 4.01 | 4.19 | 3.93 | 3.93 | 3.93 | -0.12 (-2.96%) | 7,547,753 |
| 25 Apr 2022 | CNY | 4.38 | 4.39 | 4.01 | 4.05 | 4.05 | -0.41 (-9.19%) | 10,729,396 |
| 22 Apr 2022 | CNY | 4.46 | 4.54 | 4.36 | 4.46 | 4.46 | -0.02 (-0.45%) | 8,903,007 |
| 21 Apr 2022 | CNY | 4.35 | 4.61 | 4.34 | 4.48 | 4.48 | +0.09 (+2.05%) | 15,663,640 |
| 20 Apr 2022 | CNY | 4.25 | 4.47 | 4.23 | 4.39 | 4.39 | -0.09 (-2.01%) | 14,267,375 |
| 1 Apr 2022 | CNY | 4.49 | 4.55 | 4.41 | 4.48 | 4.48 | -0.02 (-0.44%) | 10,142,206 |
| 31 Mar 2022 | CNY | 4.57 | 4.57 | 4.46 | 4.5 | 4.5 | -0.02 (-0.44%) | 11,138,252 |
| 30 Mar 2022 | CNY | 4.55 | 4.64 | 4.48 | 4.52 | 4.52 | -0.11 (-2.38%) | 20,993,414 |
| 29 Mar 2022 | CNY | 4.86 | 4.99 | 4.6 | 4.63 | 4.63 | -0.05 (-1.07%) | 36,137,552 |
| 28 Mar 2022 | CNY | 4.33 | 4.68 | 4.33 | 4.68 | 4.68 | +0.43 (+10.12%) | 12,554,070 |
| 25 Mar 2022 | CNY | 4.21 | 4.31 | 4.21 | 4.25 | 4.25 | +0.01 (+0.24%) | 3,951,191 |
| 24 Mar 2022 | CNY | 4.28 | 4.29 | 4.21 | 4.24 | 4.24 | -0.04 (-0.93%) | 3,730,291 |
| 23 Mar 2022 | CNY | 4.34 | 4.39 | 4.22 | 4.28 | 4.28 | -0.06 (-1.38%) | 4,653,002 |
| 22 Mar 2022 | CNY | 4.12 | 4.37 | 4.12 | 4.34 | 4.34 | +0.18 (+4.33%) | 10,112,004 |
| 21 Mar 2022 | CNY | 4.16 | 4.22 | 4.11 | 4.16 | 4.16 | -0.01 (-0.24%) | 4,217,329 |
| 18 Mar 2022 | CNY | 4.11 | 4.18 | 4.06 | 4.17 | 4.17 | +0.08 (+1.96%) | 3,601,941 |
| 17 Mar 2022 | CNY | 4.08 | 4.14 | 4.08 | 4.09 | 4.09 | +0.02 (+0.49%) | 3,907,531 |
