| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2022 | CNY | 2.75 | 2.79 | 2.73 | 2.79 | 2.79 | +0.02 (+0.72%) | 16,140,136 |
| 18 May 2022 | CNY | 2.74 | 2.79 | 2.71 | 2.77 | 2.77 | +0.02 (+0.73%) | 20,486,291 |
| 17 May 2022 | CNY | 2.74 | 2.79 | 2.69 | 2.75 | 2.75 | +0.01 (+0.36%) | 22,996,833 |
| 16 May 2022 | CNY | 2.78 | 2.79 | 2.73 | 2.74 | 2.74 | -0.02 (-0.72%) | 13,455,807 |
| 13 May 2022 | CNY | 2.76 | 2.79 | 2.72 | 2.76 | 2.76 | +0.01 (+0.36%) | 19,825,273 |
| 12 May 2022 | CNY | 2.77 | 2.79 | 2.73 | 2.75 | 2.75 | -0.03 (-1.08%) | 18,962,465 |
| 11 May 2022 | CNY | 2.81 | 2.84 | 2.77 | 2.78 | 2.78 | -0.04 (-1.42%) | 30,642,866 |
| 10 May 2022 | CNY | 2.78 | 2.83 | 2.76 | 2.82 | 2.82 | -0.01 (-0.35%) | 24,799,797 |
| 9 May 2022 | CNY | 2.73 | 2.95 | 2.71 | 2.83 | 2.83 | +0.1 (+3.66%) | 29,835,468 |
| 6 May 2022 | CNY | 2.77 | 2.78 | 2.73 | 2.73 | 2.73 | -0.1 (-3.53%) | 20,314,105 |
| 5 May 2022 | CNY | 2.87 | 2.88 | 2.79 | 2.83 | 2.83 | -0.15 (-5.03%) | 40,966,372 |
| 29 Apr 2022 | CNY | 2.77 | 3 | 2.76 | 2.98 | 2.98 | +0.22 (+7.97%) | 37,179,491 |
| 28 Apr 2022 | CNY | 2.7 | 2.83 | 2.69 | 2.76 | 2.76 | +0.04 (+1.47%) | 25,319,065 |
| 27 Apr 2022 | CNY | 2.61 | 2.72 | 2.55 | 2.72 | 2.72 | +0.07 (+2.64%) | 32,076,804 |
| 26 Apr 2022 | CNY | 2.85 | 2.87 | 2.62 | 2.65 | 2.65 | -0.18 (-6.36%) | 39,809,950 |
| 25 Apr 2022 | CNY | 3.03 | 3.04 | 2.82 | 2.83 | 2.83 | -0.23 (-7.52%) | 34,594,727 |
| 22 Apr 2022 | CNY | 3.09 | 3.12 | 3.04 | 3.06 | 3.06 | -0.04 (-1.29%) | 20,894,246 |
| 21 Apr 2022 | CNY | 3.15 | 3.17 | 3.09 | 3.1 | 3.1 | -0.06 (-1.90%) | 19,617,413 |
| 20 Apr 2022 | CNY | 3.2 | 3.21 | 3.15 | 3.16 | 3.16 | -0.03 (-0.94%) | 15,639,367 |
| 19 Apr 2022 | CNY | 3.16 | 3.21 | 3.15 | 3.19 | 3.19 | +0.04 (+1.27%) | 18,536,795 |
| 18 Apr 2022 | CNY | 3.18 | 3.19 | 3.1 | 3.15 | 3.15 | -0.03 (-0.94%) | 17,887,077 |
| 15 Apr 2022 | CNY | 3.18 | 3.21 | 3.14 | 3.18 | 3.18 | +0.03 (+0.95%) | 22,935,318 |
| 14 Apr 2022 | CNY | 3.14 | 3.16 | 3.12 | 3.15 | 3.15 | +0.03 (+0.96%) | 14,202,105 |
| 13 Apr 2022 | CNY | 3.16 | 3.16 | 3.11 | 3.12 | 3.12 | -0.05 (-1.58%) | 12,044,613 |
| 12 Apr 2022 | CNY | 3.1 | 3.17 | 3.08 | 3.17 | 3.17 | +0.07 (+2.26%) | 18,499,000 |
| 11 Apr 2022 | CNY | 3.18 | 3.18 | 3.09 | 3.1 | 3.1 | -0.09 (-2.82%) | 23,331,741 |
| 8 Apr 2022 | CNY | 3.24 | 3.26 | 3.16 | 3.19 | 3.19 | -0.05 (-1.54%) | 29,672,744 |
| 7 Apr 2022 | CNY | 3.3 | 3.32 | 3.24 | 3.24 | 3.24 | -0.07 (-2.11%) | 19,725,946 |
| 6 Apr 2022 | CNY | 3.27 | 3.32 | 3.25 | 3.31 | 3.31 | +0.04 (+1.22%) | 19,013,800 |
| 1 Apr 2022 | CNY | 3.25 | 3.27 | 3.23 | 3.27 | 3.27 | +0.01 (+0.31%) | 17,688,827 |
