| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 3.46 | 3.41 | 3.43 | 3.45 | 3.45 | +0.02 (+0.58%) | 2,337,000 |
| 19 May 2022 | CNY | 3.44 | 3.36 | 3.37 | 3.43 | 3.43 | +0.01 (+0.29%) | 3,115,500 |
| 18 May 2022 | CNY | 3.43 | 3.33 | 3.34 | 3.42 | 3.42 | +0.08 (+2.40%) | 3,765,930 |
| 17 May 2022 | CNY | 3.41 | 3.33 | 3.37 | 3.34 | 3.34 | -0.05 (-1.47%) | 2,463,600 |
| 16 May 2022 | CNY | 3.48 | 3.38 | 3.48 | 3.39 | 3.39 | -0.04 (-1.17%) | 2,653,210 |
| 13 May 2022 | CNY | 3.43 | 3.33 | 3.41 | 3.43 | 3.43 | +0.04 (+1.18%) | 3,714,630 |
| 12 May 2022 | CNY | 3.42 | 3.33 | 3.34 | 3.39 | 3.39 | +0.03 (+0.89%) | 4,547,500 |
| 11 May 2022 | CNY | 3.48 | 3.34 | 3.38 | 3.36 | 3.36 | -0.03 (-0.88%) | 5,867,400 |
| 10 May 2022 | CNY | 3.4 | 3.25 | 3.25 | 3.39 | 3.39 | +0.02 (+0.59%) | 3,376,810 |
| 9 May 2022 | CNY | 3.4 | 3.25 | 3.29 | 3.37 | 3.37 | +0.06 (+1.81%) | 2,566,810 |
| 6 May 2022 | CNY | 3.36 | 3.22 | 3.31 | 3.31 | 3.31 | -0.06 (-1.78%) | 5,236,000 |
| 5 May 2022 | CNY | 3.39 | 3.31 | 3.39 | 3.37 | 3.37 | 0.0 (0.0%) | 4,714,040 |
| 29 Apr 2022 | CNY | 3.4 | 3.24 | 3.24 | 3.37 | 3.37 | +0.08 (+2.43%) | 7,124,940 |
| 28 Apr 2022 | CNY | 3.35 | 3.22 | 3.33 | 3.29 | 3.29 | -0.01 (-0.30%) | 3,761,740 |
| 27 Apr 2022 | CNY | 3.31 | 3.14 | 3.23 | 3.3 | 3.3 | +0.06 (+1.85%) | 4,814,090 |
| 26 Apr 2022 | CNY | 3.39 | 3.02 | 3.36 | 3.24 | 3.24 | -0.1 (-2.99%) | 5,755,120 |
| 25 Apr 2022 | CNY | 3.64 | 3.31 | 3.6 | 3.34 | 3.34 | -0.34 (-9.24%) | 7,396,240 |
| 22 Apr 2022 | CNY | 3.7 | 3.57 | 3.65 | 3.68 | 3.68 | +0.03 (+0.82%) | 3,946,610 |
| 21 Apr 2022 | CNY | 3.8 | 3.58 | 3.8 | 3.65 | 3.65 | -0.13 (-3.44%) | 5,971,880 |
| 20 Apr 2022 | CNY | 3.86 | 3.75 | 3.8 | 3.78 | 3.78 | -0.04 (-1.05%) | 3,742,830 |
| 19 Apr 2022 | CNY | 3.84 | 3.77 | 3.81 | 3.82 | 3.82 | 0.0 (0.0%) | 2,667,100 |
| 18 Apr 2022 | CNY | 3.83 | 3.69 | 3.7 | 3.82 | 3.82 | +0.06 (+1.60%) | 4,898,500 |
| 15 Apr 2022 | CNY | 3.85 | 3.66 | 3.85 | 3.76 | 3.76 | -0.11 (-2.84%) | 6,481,260 |
| 14 Apr 2022 | CNY | 3.93 | 3.85 | 3.87 | 3.87 | 3.87 | +0.01 (+0.26%) | 2,629,000 |
| 13 Apr 2022 | CNY | 3.94 | 3.85 | 3.94 | 3.86 | 3.86 | -0.08 (-2.03%) | 3,210,200 |
| 12 Apr 2022 | CNY | 3.95 | 3.72 | 3.81 | 3.94 | 3.94 | +0.11 (+2.87%) | 5,337,600 |
| 11 Apr 2022 | CNY | 3.95 | 3.79 | 3.94 | 3.83 | 3.83 | -0.1 (-2.54%) | 6,384,700 |
| 8 Apr 2022 | CNY | 3.96 | 3.88 | 3.94 | 3.93 | 3.93 | -0.01 (-0.25%) | 4,175,930 |
| 7 Apr 2022 | CNY | 4.03 | 3.93 | 4.02 | 3.94 | 3.94 | -0.08 (-1.99%) | 5,175,520 |
| 6 Apr 2022 | CNY | 4.04 | 3.96 | 3.98 | 4.02 | 4.02 | +0.03 (+0.75%) | 6,923,400 |
