| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 5.05 | 5.12 | 4.8 | 4.85 | 4.85 | -0.19 (-3.77%) | 108,544,998 |
| 19 May 2022 | CNY | 4.75 | 5.1 | 4.71 | 5.04 | 5.04 | +0.2 (+4.13%) | 118,130,969 |
| 18 May 2022 | CNY | 4.62 | 4.9 | 4.54 | 4.84 | 4.84 | +0.15 (+3.20%) | 96,160,504 |
| 17 May 2022 | CNY | 4.89 | 4.9 | 4.6 | 4.69 | 4.69 | -0.28 (-5.63%) | 104,376,945 |
| 16 May 2022 | CNY | 5.18 | 5.27 | 4.93 | 4.97 | 4.97 | +0.02 (+0.40%) | 197,004,431 |
| 13 May 2022 | CNY | 4.77 | 5.22 | 4.41 | 4.95 | 4.95 | +0.06 (+1.23%) | 206,244,376 |
| 12 May 2022 | CNY | 4.64 | 5.01 | 4.51 | 4.89 | 4.89 | +0.34 (+7.47%) | 248,098,998 |
| 11 May 2022 | CNY | 4.45 | 4.88 | 4.3 | 4.55 | 4.55 | +0.11 (+2.48%) | 160,797,100 |
| 10 May 2022 | CNY | 4.15 | 4.5 | 4.08 | 4.44 | 4.44 | +0.2 (+4.72%) | 95,477,278 |
| 9 May 2022 | CNY | 4.27 | 4.4 | 4.19 | 4.24 | 4.24 | +0.11 (+2.66%) | 73,097,605 |
| 6 May 2022 | CNY | 4.35 | 4.4 | 4.12 | 4.13 | 4.13 | -0.45 (-9.83%) | 106,888,050 |
| 5 May 2022 | CNY | 4.51 | 4.82 | 4.36 | 4.58 | 4.58 | -0.1 (-2.14%) | 144,852,483 |
| 29 Apr 2022 | CNY | 4.23 | 4.81 | 4.17 | 4.68 | 4.68 | +0.31 (+7.09%) | 181,863,855 |
| 28 Apr 2022 | CNY | 4.07 | 4.44 | 4.03 | 4.37 | 4.37 | +0.3 (+7.37%) | 172,948,238 |
| 27 Apr 2022 | CNY | 3.96 | 4.17 | 3.85 | 4.07 | 4.07 | -0.01 (-0.25%) | 130,433,101 |
| 26 Apr 2022 | CNY | 3.99 | 4.22 | 3.92 | 4.08 | 4.08 | +0.24 (+6.25%) | 137,105,727 |
| 25 Apr 2022 | CNY | 4.07 | 4.12 | 3.77 | 3.84 | 3.84 | -0.22 (-5.42%) | 88,365,164 |
| 22 Apr 2022 | CNY | 4.06 | 4.19 | 4.02 | 4.06 | 4.06 | -0.09 (-2.17%) | 68,626,228 |
| 21 Apr 2022 | CNY | 4.43 | 4.48 | 4.12 | 4.15 | 4.15 | -0.31 (-6.95%) | 92,354,172 |
| 20 Apr 2022 | CNY | 4.72 | 4.78 | 4.41 | 4.46 | 4.46 | -0.32 (-6.69%) | 104,878,318 |
| 19 Apr 2022 | CNY | 4.53 | 4.83 | 4.42 | 4.78 | 4.78 | +0.15 (+3.24%) | 139,138,929 |
| 18 Apr 2022 | CNY | 4.84 | 5.1 | 4.54 | 4.63 | 4.63 | -0.19 (-3.94%) | 159,767,187 |
| 15 Apr 2022 | CNY | 5.11 | 5.35 | 4.76 | 4.82 | 4.82 | -0.37 (-7.13%) | 194,604,962 |
| 14 Apr 2022 | CNY | 5.05 | 5.46 | 5 | 5.19 | 5.19 | +0.02 (+0.39%) | 189,670,079 |
| 13 Apr 2022 | CNY | 4.8 | 5.63 | 4.8 | 5.17 | 5.17 | -0.16 (-3.00%) | 282,214,144 |
| 12 Apr 2022 | CNY | 5.43 | 5.84 | 5.33 | 5.33 | 5.33 | -0.59 (-9.97%) | 266,364,278 |
| 11 Apr 2022 | CNY | 7 | 7 | 5.74 | 5.92 | 5.92 | -0.46 (-7.21%) | 376,535,321 |
| 8 Apr 2022 | CNY | 6 | 6.38 | 5.35 | 6.38 | 6.38 | +0.58 (+10.00%) | 367,776,391 |
| 7 Apr 2022 | CNY | 5.8 | 5.8 | 5.55 | 5.8 | 5.8 | +0.53 (+10.06%) | 163,192,834 |
| 6 Apr 2022 | CNY | 5.07 | 5.27 | 5.01 | 5.27 | 5.27 | +0.48 (+10.02%) | 84,760,373 |
