| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2022 | CNY | 3.9 | 4.31 | 3.87 | 4.31 | 4.31 | +0.39 (+9.95%) | 97,971,049 |
| 17 May 2022 | CNY | 4.04 | 4.06 | 3.85 | 3.92 | 3.92 | -0.11 (-2.73%) | 63,082,044 |
| 16 May 2022 | CNY | 4.07 | 4.08 | 3.95 | 4.03 | 4.03 | -0.05 (-1.23%) | 75,708,110 |
| 13 May 2022 | CNY | 4.1 | 4.23 | 3.97 | 4.08 | 4.08 | -0.01 (-0.24%) | 112,969,884 |
| 12 May 2022 | CNY | 4.06 | 4.09 | 3.91 | 4.09 | 4.09 | +0.08 (+2.00%) | 122,748,156 |
| 11 May 2022 | CNY | 4.05 | 4.22 | 4.01 | 4.01 | 4.01 | 0.0 (0.0%) | 153,830,624 |
| 10 May 2022 | CNY | 3.94 | 4.1 | 3.87 | 4.01 | 4.01 | -0.09 (-2.20%) | 148,196,947 |
| 9 May 2022 | CNY | 4.09 | 4.39 | 3.93 | 4.1 | 4.1 | +0.11 (+2.76%) | 223,682,652 |
| 6 May 2022 | CNY | 3.65 | 3.99 | 3.61 | 3.99 | 3.99 | +0.36 (+9.92%) | 142,226,941 |
| 5 May 2022 | CNY | 3.56 | 3.63 | 3.41 | 3.63 | 3.63 | +0.33 (+10%) | 51,452,988 |
| 29 Apr 2022 | CNY | 3.08 | 3.35 | 3.05 | 3.3 | 3.3 | +0.25 (+8.20%) | 69,976,243 |
| 28 Apr 2022 | CNY | 3.14 | 3.24 | 2.93 | 3.05 | 3.05 | -0.14 (-4.39%) | 69,316,524 |
| 27 Apr 2022 | CNY | 3.25 | 3.31 | 3.14 | 3.19 | 3.19 | -0.3 (-8.60%) | 115,937,858 |
| 26 Apr 2022 | CNY | 3.63 | 3.9 | 3.45 | 3.49 | 3.49 | -0.14 (-3.86%) | 100,582,288 |
| 25 Apr 2022 | CNY | 3.75 | 3.82 | 3.51 | 3.63 | 3.63 | -0.28 (-7.16%) | 100,126,876 |
| 22 Apr 2022 | CNY | 3.85 | 4.03 | 3.73 | 3.91 | 3.91 | -0.01 (-0.26%) | 142,438,032 |
| 21 Apr 2022 | CNY | 3.66 | 4.07 | 3.64 | 3.92 | 3.92 | +0.2 (+5.38%) | 190,729,659 |
| 20 Apr 2022 | CNY | 3.45 | 3.82 | 3.4 | 3.72 | 3.72 | +0.25 (+7.20%) | 135,945,347 |
| 19 Apr 2022 | CNY | 3.43 | 3.54 | 3.37 | 3.47 | 3.47 | +0.04 (+1.17%) | 32,566,066 |
| 18 Apr 2022 | CNY | 3.35 | 3.46 | 3.3 | 3.43 | 3.43 | +0.05 (+1.48%) | 17,679,723 |
| 15 Apr 2022 | CNY | 3.45 | 3.48 | 3.37 | 3.38 | 3.38 | -0.08 (-2.31%) | 20,808,677 |
| 14 Apr 2022 | CNY | 3.46 | 3.5 | 3.43 | 3.46 | 3.46 | -0.01 (-0.29%) | 23,113,708 |
| 13 Apr 2022 | CNY | 3.56 | 3.56 | 3.42 | 3.47 | 3.47 | -0.09 (-2.53%) | 32,939,790 |
| 12 Apr 2022 | CNY | 3.58 | 3.6 | 3.4 | 3.56 | 3.56 | -0.06 (-1.66%) | 55,669,842 |
| 11 Apr 2022 | CNY | 3.65 | 3.75 | 3.58 | 3.62 | 3.62 | -0.02 (-0.55%) | 55,560,108 |
| 8 Apr 2022 | CNY | 3.55 | 3.65 | 3.53 | 3.64 | 3.64 | +0.07 (+1.96%) | 31,162,108 |
| 7 Apr 2022 | CNY | 3.64 | 3.7 | 3.56 | 3.57 | 3.57 | -0.09 (-2.46%) | 29,326,835 |
| 6 Apr 2022 | CNY | 3.56 | 3.7 | 3.56 | 3.66 | 3.66 | +0.09 (+2.52%) | 37,403,712 |
| 1 Apr 2022 | CNY | 3.55 | 3.58 | 3.53 | 3.57 | 3.57 | -0.03 (-0.83%) | 19,310,352 |
| 31 Mar 2022 | CNY | 3.59 | 3.63 | 3.54 | 3.6 | 3.6 | +0.01 (+0.28%) | 23,157,626 |
