| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2022 | CNY | 2.94 | 2.83 | 2.91 | 2.86 | 2.86 | -0.01 (-0.35%) | 22,869,400 |
| 20 May 2022 | CNY | 3.02 | 2.87 | 2.91 | 2.87 | 2.87 | -0.07 (-2.38%) | 40,365,890 |
| 19 May 2022 | CNY | 3.06 | 2.8 | 2.83 | 2.94 | 2.94 | +0.05 (+1.73%) | 57,483,180 |
| 18 May 2022 | CNY | 3.13 | 2.85 | 3.09 | 2.89 | 2.89 | -0.27 (-8.54%) | 101,623,530 |
| 17 May 2022 | CNY | 3.6 | 3.06 | 3.27 | 3.16 | 3.16 | -0.18 (-5.39%) | 138,580,750 |
| 16 May 2022 | CNY | 3.34 | 3.18 | 3.34 | 3.34 | 3.34 | +0.3 (+9.87%) | 104,036,700 |
| 13 May 2022 | CNY | 3.04 | 2.64 | 2.78 | 3.04 | 3.04 | +0.28 (+10.14%) | 64,936,470 |
| 12 May 2022 | CNY | 2.99 | 2.66 | 2.96 | 2.76 | 2.76 | -0.14 (-4.83%) | 61,978,960 |
| 11 May 2022 | CNY | 2.9 | 2.63 | 2.63 | 2.9 | 2.9 | +0.26 (+9.85%) | 21,852,180 |
| 10 May 2022 | CNY | 2.64 | 2.53 | 2.55 | 2.64 | 2.64 | +0.05 (+1.93%) | 10,986,850 |
| 9 May 2022 | CNY | 2.64 | 2.52 | 2.53 | 2.59 | 2.59 | +0.06 (+2.37%) | 11,784,470 |
| 6 May 2022 | CNY | 2.6 | 2.52 | 2.52 | 2.53 | 2.53 | -0.05 (-1.94%) | 15,021,900 |
| 5 May 2022 | CNY | 2.62 | 2.46 | 2.49 | 2.58 | 2.58 | +0.15 (+6.17%) | 23,439,000 |
| 29 Apr 2022 | CNY | 2.51 | 2.31 | 2.31 | 2.43 | 2.43 | +0.13 (+5.65%) | 27,558,500 |
| 28 Apr 2022 | CNY | 2.42 | 2.24 | 2.36 | 2.3 | 2.3 | -0.05 (-2.13%) | 17,882,900 |
| 27 Apr 2022 | CNY | 2.42 | 2.24 | 2.41 | 2.35 | 2.35 | -0.06 (-2.49%) | 29,552,200 |
| 26 Apr 2022 | CNY | 2.66 | 2.41 | 2.66 | 2.41 | 2.41 | -0.27 (-10.07%) | 35,093,020 |
| 25 Apr 2022 | CNY | 2.96 | 2.68 | 2.96 | 2.68 | 2.68 | -0.3 (-10.07%) | 34,613,000 |
| 22 Apr 2022 | CNY | 3.03 | 2.96 | 3.01 | 2.98 | 2.98 | -0.03 (-1.00%) | 14,616,330 |
| 21 Apr 2022 | CNY | 3.11 | 2.98 | 3.07 | 3.01 | 3.01 | -0.07 (-2.27%) | 24,714,100 |
| 20 Apr 2022 | CNY | 3.2 | 3.06 | 3.17 | 3.08 | 3.08 | -0.09 (-2.84%) | 17,346,700 |
| 19 Apr 2022 | CNY | 3.2 | 3.12 | 3.12 | 3.17 | 3.17 | +0.02 (+0.63%) | 16,432,320 |
| 18 Apr 2022 | CNY | 3.24 | 3.12 | 3.23 | 3.15 | 3.15 | -0.09 (-2.78%) | 23,222,500 |
| 15 Apr 2022 | CNY | 3.33 | 3.21 | 3.23 | 3.24 | 3.24 | -0.04 (-1.22%) | 30,241,800 |
| 14 Apr 2022 | CNY | 3.38 | 3.23 | 3.28 | 3.28 | 3.28 | +0.02 (+0.61%) | 24,155,350 |
| 13 Apr 2022 | CNY | 3.38 | 3.22 | 3.38 | 3.26 | 3.26 | -0.11 (-3.26%) | 29,936,500 |
| 12 Apr 2022 | CNY | 3.46 | 3.33 | 3.39 | 3.37 | 3.37 | +0.04 (+1.20%) | 28,631,600 |
| 11 Apr 2022 | CNY | 3.49 | 3.3 | 3.47 | 3.33 | 3.33 | -0.19 (-5.40%) | 37,575,900 |
| 8 Apr 2022 | CNY | 3.66 | 3.45 | 3.52 | 3.52 | 3.52 | -0.07 (-1.95%) | 53,673,600 |
| 7 Apr 2022 | CNY | 3.84 | 3.52 | 3.54 | 3.59 | 3.59 | 0.0 (0.0%) | 72,835,100 |
