| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 3.5 | 3.56 | 3.5 | 3.55 | 3.55 | +0.06 (+1.72%) | 31,435,700 |
| 19 May 2022 | CNY | 3.44 | 3.5 | 3.43 | 3.49 | 3.49 | +0.01 (+0.29%) | 16,902,836 |
| 18 May 2022 | CNY | 3.46 | 3.51 | 3.44 | 3.48 | 3.48 | +0.02 (+0.58%) | 18,824,967 |
| 17 May 2022 | CNY | 3.48 | 3.49 | 3.42 | 3.46 | 3.46 | -0.03 (-0.86%) | 17,234,231 |
| 16 May 2022 | CNY | 3.51 | 3.52 | 3.45 | 3.49 | 3.49 | 0.0 (0.0%) | 21,859,855 |
| 13 May 2022 | CNY | 3.44 | 3.5 | 3.42 | 3.49 | 3.49 | +0.05 (+1.45%) | 22,883,238 |
| 12 May 2022 | CNY | 3.44 | 3.47 | 3.39 | 3.44 | 3.44 | -0.02 (-0.58%) | 28,425,228 |
| 11 May 2022 | CNY | 3.46 | 3.53 | 3.45 | 3.46 | 3.46 | -0.02 (-0.57%) | 48,889,079 |
| 10 May 2022 | CNY | 3.4 | 3.48 | 3.34 | 3.48 | 3.48 | +0.04 (+1.16%) | 30,052,732 |
| 9 May 2022 | CNY | 3.44 | 3.49 | 3.39 | 3.44 | 3.44 | -0.03 (-0.86%) | 21,641,351 |
| 6 May 2022 | CNY | 3.56 | 3.56 | 3.46 | 3.47 | 3.47 | -0.17 (-4.67%) | 30,935,244 |
| 5 May 2022 | CNY | 3.68 | 3.7 | 3.61 | 3.64 | 3.64 | -0.06 (-1.62%) | 38,752,357 |
| 29 Apr 2022 | CNY | 3.61 | 3.72 | 3.6 | 3.7 | 3.7 | +0.08 (+2.21%) | 30,755,648 |
| 28 Apr 2022 | CNY | 3.72 | 3.72 | 3.55 | 3.62 | 3.62 | -0.12 (-3.21%) | 29,628,794 |
| 27 Apr 2022 | CNY | 3.62 | 3.75 | 3.54 | 3.74 | 3.74 | +0.09 (+2.47%) | 26,769,743 |
| 26 Apr 2022 | CNY | 3.76 | 3.84 | 3.63 | 3.65 | 3.65 | -0.08 (-2.14%) | 28,468,857 |
| 25 Apr 2022 | CNY | 3.98 | 4 | 3.73 | 3.73 | 3.73 | -0.29 (-7.21%) | 42,757,101 |
| 22 Apr 2022 | CNY | 4.04 | 4.07 | 3.95 | 4.02 | 4.02 | -0.02 (-0.50%) | 30,075,923 |
| 21 Apr 2022 | CNY | 4.27 | 4.29 | 4.03 | 4.04 | 4.04 | -0.24 (-5.61%) | 37,536,257 |
| 20 Apr 2022 | CNY | 4.48 | 4.5 | 4.25 | 4.28 | 4.28 | -0.19 (-4.25%) | 35,123,101 |
| 19 Apr 2022 | CNY | 4.44 | 4.51 | 4.37 | 4.47 | 4.47 | +0.05 (+1.13%) | 32,235,661 |
| 18 Apr 2022 | CNY | 4.55 | 4.55 | 4.36 | 4.42 | 4.42 | -0.18 (-3.91%) | 39,395,224 |
| 15 Apr 2022 | CNY | 4.6 | 4.71 | 4.31 | 4.6 | 4.6 | -0.19 (-3.97%) | 65,462,546 |
| 14 Apr 2022 | CNY | 4.69 | 4.82 | 4.67 | 4.79 | 4.79 | +0.09 (+1.91%) | 36,085,080 |
| 13 Apr 2022 | CNY | 4.65 | 4.78 | 4.6 | 4.7 | 4.7 | +0.03 (+0.64%) | 32,608,497 |
| 12 Apr 2022 | CNY | 4.66 | 4.72 | 4.61 | 4.67 | 4.67 | -0.01 (-0.21%) | 29,054,538 |
| 11 Apr 2022 | CNY | 4.73 | 4.76 | 4.63 | 4.68 | 4.68 | -0.08 (-1.68%) | 33,259,153 |
| 8 Apr 2022 | CNY | 4.68 | 4.77 | 4.6 | 4.76 | 4.76 | +0.1 (+2.15%) | 48,659,396 |
| 7 Apr 2022 | CNY | 4.69 | 4.82 | 4.65 | 4.66 | 4.66 | -0.04 (-0.85%) | 55,834,711 |
| 6 Apr 2022 | CNY | 4.44 | 4.71 | 4.42 | 4.7 | 4.7 | +0.26 (+5.86%) | 52,305,371 |
