| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 2.38 | 2.49 | 2.35 | 2.47 | 2.47 | +0.08 (+3.35%) | 15,323,647 |
| 19 May 2022 | CNY | 2.28 | 2.42 | 2.25 | 2.39 | 2.39 | +0.09 (+3.91%) | 16,165,352 |
| 18 May 2022 | CNY | 2.25 | 2.35 | 2.24 | 2.3 | 2.3 | +0.04 (+1.77%) | 13,399,782 |
| 17 May 2022 | CNY | 2.21 | 2.29 | 2.18 | 2.26 | 2.26 | +0.03 (+1.35%) | 13,621,963 |
| 16 May 2022 | CNY | 2.22 | 2.27 | 2.18 | 2.23 | 2.23 | +0.01 (+0.45%) | 16,576,259 |
| 13 May 2022 | CNY | 2.2 | 2.28 | 2.17 | 2.22 | 2.22 | -0.06 (-2.63%) | 24,552,122 |
| 12 May 2022 | CNY | 2.3 | 2.31 | 2.28 | 2.28 | 2.28 | -0.12 (-5%) | 8,641,652 |
| 11 May 2022 | CNY | 2.4 | 2.51 | 2.4 | 2.4 | 2.4 | -0.13 (-5.14%) | 27,317,638 |
| 10 May 2022 | CNY | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -0.13 (-4.89%) | 345,800 |
| 9 May 2022 | CNY | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.14 (-5%) | 258,200 |
| 6 May 2022 | CNY | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | -0.15 (-5.08%) | 49,500 |
| 29 Apr 2022 | CNY | 2.8 | 2.95 | 2.79 | 2.95 | 2.95 | +0.14 (+4.98%) | 6,539,600 |
| 28 Apr 2022 | CNY | 2.97 | 2.97 | 2.79 | 2.81 | 2.81 | -0.15 (-5.07%) | 4,833,600 |
| 27 Apr 2022 | CNY | 2.85 | 2.98 | 2.76 | 2.96 | 2.96 | 0.0 (0.0%) | 6,944,714 |
| 26 Apr 2022 | CNY | 3.13 | 3.18 | 2.92 | 2.96 | 2.96 | -0.23 (-7.21%) | 9,382,215 |
| 25 Apr 2022 | CNY | 3.5 | 3.52 | 3.19 | 3.19 | 3.19 | -0.34 (-9.63%) | 9,517,602 |
| 22 Apr 2022 | CNY | 3.56 | 3.7 | 3.5 | 3.53 | 3.53 | -0.1 (-2.75%) | 7,359,701 |
| 21 Apr 2022 | CNY | 3.7 | 3.78 | 3.57 | 3.63 | 3.63 | -0.11 (-2.94%) | 7,212,700 |
| 20 Apr 2022 | CNY | 3.89 | 3.89 | 3.71 | 3.74 | 3.74 | -0.04 (-1.06%) | 5,491,850 |
| 19 Apr 2022 | CNY | 3.72 | 3.8 | 3.66 | 3.78 | 3.78 | +0.06 (+1.61%) | 6,901,900 |
| 18 Apr 2022 | CNY | 3.78 | 3.78 | 3.63 | 3.72 | 3.72 | -0.09 (-2.36%) | 7,534,550 |
| 15 Apr 2022 | CNY | 4 | 4 | 3.76 | 3.81 | 3.81 | -0.2 (-4.99%) | 14,042,100 |
| 14 Apr 2022 | CNY | 3.98 | 4.07 | 3.91 | 4.01 | 4.01 | 0.0 (0.0%) | 12,391,500 |
| 13 Apr 2022 | CNY | 4.07 | 4.09 | 3.95 | 4.01 | 4.01 | -0.12 (-2.91%) | 14,691,600 |
| 12 Apr 2022 | CNY | 3.97 | 4.13 | 3.83 | 4.13 | 4.13 | +0.19 (+4.82%) | 23,168,173 |
| 11 Apr 2022 | CNY | 4.05 | 4.08 | 3.88 | 3.94 | 3.94 | -0.11 (-2.72%) | 14,559,720 |
| 8 Apr 2022 | CNY | 4.04 | 4.13 | 3.92 | 4.05 | 4.05 | -0.03 (-0.74%) | 23,431,521 |
| 7 Apr 2022 | CNY | 4.16 | 4.29 | 4.03 | 4.08 | 4.08 | 0.0 (0.0%) | 40,773,570 |
| 6 Apr 2022 | CNY | 3.74 | 4.08 | 3.72 | 4.08 | 4.08 | +0.37 (+9.97%) | 20,201,653 |
| 1 Apr 2022 | CNY | 3.73 | 3.77 | 3.68 | 3.71 | 3.71 | -0.09 (-2.37%) | 13,578,818 |
