| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2022 | CNY | 2.3 | 2.38 | 2.28 | 2.37 | 2.37 | +0.03 (+1.28%) | 34,341,203 |
| 18 May 2022 | CNY | 2.35 | 2.38 | 2.32 | 2.34 | 2.34 | -0.01 (-0.43%) | 35,192,769 |
| 17 May 2022 | CNY | 2.41 | 2.43 | 2.26 | 2.35 | 2.35 | -0.08 (-3.29%) | 51,369,330 |
| 16 May 2022 | CNY | 2.47 | 2.48 | 2.39 | 2.43 | 2.43 | -0.03 (-1.22%) | 49,866,495 |
| 13 May 2022 | CNY | 2.54 | 2.55 | 2.43 | 2.46 | 2.46 | -0.08 (-3.15%) | 65,559,177 |
| 12 May 2022 | CNY | 2.4 | 2.63 | 2.36 | 2.54 | 2.54 | +0.14 (+5.83%) | 118,506,217 |
| 11 May 2022 | CNY | 2.42 | 2.46 | 2.39 | 2.4 | 2.4 | -0.06 (-2.44%) | 81,353,688 |
| 10 May 2022 | CNY | 2.39 | 2.51 | 2.35 | 2.46 | 2.46 | +0.07 (+2.93%) | 128,856,842 |
| 9 May 2022 | CNY | 2.16 | 2.39 | 2.15 | 2.39 | 2.39 | +0.22 (+10.14%) | 77,395,587 |
| 6 May 2022 | CNY | 2.25 | 2.25 | 2.16 | 2.17 | 2.17 | -0.17 (-7.26%) | 66,658,239 |
| 5 May 2022 | CNY | 2.21 | 2.46 | 2.2 | 2.34 | 2.34 | +0.1 (+4.46%) | 93,195,840 |
| 29 Apr 2022 | CNY | 2.14 | 2.27 | 2.14 | 2.24 | 2.24 | +0.03 (+1.36%) | 49,402,502 |
| 28 Apr 2022 | CNY | 2.25 | 2.28 | 2.14 | 2.21 | 2.21 | -0.08 (-3.49%) | 40,552,350 |
| 27 Apr 2022 | CNY | 2.3 | 2.31 | 2.18 | 2.29 | 2.29 | +0.04 (+1.78%) | 42,054,309 |
| 26 Apr 2022 | CNY | 2.27 | 2.33 | 2.21 | 2.25 | 2.25 | 0.0 (0.0%) | 42,010,002 |
| 25 Apr 2022 | CNY | 2.37 | 2.43 | 2.24 | 2.25 | 2.25 | -0.2 (-8.16%) | 43,775,839 |
| 22 Apr 2022 | CNY | 2.43 | 2.55 | 2.39 | 2.45 | 2.45 | +0.01 (+0.41%) | 43,495,641 |
| 21 Apr 2022 | CNY | 2.55 | 2.57 | 2.42 | 2.44 | 2.44 | -0.09 (-3.56%) | 41,813,865 |
| 20 Apr 2022 | CNY | 2.64 | 2.66 | 2.52 | 2.53 | 2.53 | -0.12 (-4.53%) | 37,642,177 |
| 19 Apr 2022 | CNY | 2.62 | 2.69 | 2.59 | 2.65 | 2.65 | +0.03 (+1.15%) | 27,112,059 |
| 18 Apr 2022 | CNY | 2.66 | 2.66 | 2.6 | 2.62 | 2.62 | 0.0 (0.0%) | 29,245,841 |
| 15 Apr 2022 | CNY | 2.67 | 2.7 | 2.6 | 2.62 | 2.62 | -0.08 (-2.96%) | 43,035,200 |
| 14 Apr 2022 | CNY | 2.7 | 2.75 | 2.66 | 2.7 | 2.7 | +0.02 (+0.75%) | 44,256,037 |
| 13 Apr 2022 | CNY | 2.85 | 2.86 | 2.66 | 2.68 | 2.68 | -0.18 (-6.29%) | 71,184,065 |
| 12 Apr 2022 | CNY | 2.78 | 2.89 | 2.72 | 2.86 | 2.86 | -0.13 (-4.35%) | 105,237,397 |
| 11 Apr 2022 | CNY | 2.82 | 3.14 | 2.8 | 2.99 | 2.99 | +0.14 (+4.91%) | 145,272,485 |
| 8 Apr 2022 | CNY | 2.87 | 2.96 | 2.83 | 2.85 | 2.85 | +0.02 (+0.71%) | 73,451,412 |
| 7 Apr 2022 | CNY | 2.98 | 3.02 | 2.82 | 2.83 | 2.83 | -0.18 (-5.98%) | 79,457,906 |
| 6 Apr 2022 | CNY | 2.92 | 3.05 | 2.91 | 3.01 | 3.01 | +0.07 (+2.38%) | 87,367,814 |
| 1 Apr 2022 | CNY | 3.01 | 3.06 | 2.91 | 2.94 | 2.94 | -0.2 (-6.37%) | 103,947,342 |
