| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2022 | CNY | 2.89 | 2.89 | 2.83 | 2.87 | 2.87 | +0.01 (+0.35%) | 27,609,900 |
| 25 May 2022 | CNY | 2.78 | 2.87 | 2.77 | 2.86 | 2.86 | +0.07 (+2.51%) | 35,891,776 |
| 24 May 2022 | CNY | 2.93 | 2.96 | 2.78 | 2.79 | 2.79 | -0.12 (-4.12%) | 49,967,300 |
| 23 May 2022 | CNY | 2.86 | 2.92 | 2.85 | 2.91 | 2.91 | +0.04 (+1.39%) | 43,687,114 |
| 20 May 2022 | CNY | 2.82 | 2.89 | 2.81 | 2.87 | 2.87 | +0.05 (+1.77%) | 44,627,001 |
| 19 May 2022 | CNY | 2.76 | 2.82 | 2.74 | 2.82 | 2.82 | +0.02 (+0.71%) | 30,346,925 |
| 18 May 2022 | CNY | 2.79 | 2.83 | 2.78 | 2.8 | 2.8 | 0.0 (0.0%) | 29,431,226 |
| 17 May 2022 | CNY | 2.8 | 2.81 | 2.75 | 2.8 | 2.8 | -0.01 (-0.36%) | 35,538,101 |
| 16 May 2022 | CNY | 2.85 | 2.85 | 2.79 | 2.81 | 2.81 | -0.03 (-1.06%) | 29,583,800 |
| 13 May 2022 | CNY | 2.81 | 2.87 | 2.78 | 2.84 | 2.84 | -0.02 (-0.70%) | 45,272,412 |
| 12 May 2022 | CNY | 2.74 | 2.95 | 2.72 | 2.86 | 2.86 | +0.1 (+3.62%) | 88,497,228 |
| 11 May 2022 | CNY | 2.74 | 2.81 | 2.74 | 2.76 | 2.76 | 0.0 (0.0%) | 56,148,800 |
| 10 May 2022 | CNY | 2.71 | 2.76 | 2.67 | 2.76 | 2.76 | +0.02 (+0.73%) | 40,426,153 |
| 9 May 2022 | CNY | 2.68 | 2.76 | 2.66 | 2.74 | 2.74 | +0.05 (+1.86%) | 39,610,326 |
| 6 May 2022 | CNY | 2.7 | 2.73 | 2.65 | 2.69 | 2.69 | -0.08 (-2.89%) | 44,768,253 |
| 5 May 2022 | CNY | 2.71 | 2.81 | 2.71 | 2.77 | 2.77 | +0.02 (+0.73%) | 58,547,255 |
| 29 Apr 2022 | CNY | 2.68 | 2.77 | 2.67 | 2.75 | 2.75 | +0.04 (+1.48%) | 56,886,735 |
| 28 Apr 2022 | CNY | 2.76 | 2.82 | 2.68 | 2.71 | 2.71 | 0.0 (0.0%) | 65,771,288 |
| 27 Apr 2022 | CNY | 2.62 | 2.72 | 2.55 | 2.71 | 2.71 | +0.05 (+1.88%) | 58,034,530 |
| 26 Apr 2022 | CNY | 2.66 | 2.73 | 2.62 | 2.66 | 2.66 | +0.01 (+0.38%) | 61,021,476 |
| 25 Apr 2022 | CNY | 2.85 | 2.87 | 2.65 | 2.65 | 2.65 | -0.28 (-9.56%) | 84,649,707 |
| 22 Apr 2022 | CNY | 3 | 3 | 2.92 | 2.93 | 2.93 | -0.11 (-3.62%) | 75,679,953 |
| 21 Apr 2022 | CNY | 3.12 | 3.13 | 3.02 | 3.04 | 3.04 | -0.15 (-4.70%) | 109,975,455 |
| 20 Apr 2022 | CNY | 3.13 | 3.24 | 3.1 | 3.19 | 3.19 | +0.05 (+1.59%) | 144,583,004 |
| 19 Apr 2022 | CNY | 3.18 | 3.2 | 3.11 | 3.14 | 3.14 | -0.06 (-1.88%) | 141,607,715 |
| 18 Apr 2022 | CNY | 3.31 | 3.49 | 3.16 | 3.2 | 3.2 | -0.31 (-8.83%) | 255,940,597 |
| 15 Apr 2022 | CNY | 3.51 | 3.58 | 3.51 | 3.51 | 3.51 | -0.39 (-10%) | 174,186,870 |
| 14 Apr 2022 | CNY | 4.44 | 4.53 | 3.89 | 3.9 | 3.9 | -0.37 (-8.67%) | 497,549,759 |
| 13 Apr 2022 | CNY | 4.27 | 4.27 | 4 | 4.27 | 4.27 | +0.39 (+10.05%) | 283,324,103 |
| 12 Apr 2022 | CNY | 3.64 | 3.88 | 3.43 | 3.88 | 3.88 | +0.35 (+9.92%) | 239,394,273 |
