| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 2.12 | 2.16 | 2.12 | 2.13 | 2.13 | +0.02 (+0.95%) | 18,192,429 |
| 26 May 2022 | CNY | 2.09 | 2.14 | 2.07 | 2.11 | 2.11 | +0.02 (+0.96%) | 10,971,200 |
| 25 May 2022 | CNY | 2.03 | 2.09 | 2.03 | 2.09 | 2.09 | +0.06 (+2.96%) | 13,727,600 |
| 24 May 2022 | CNY | 2.06 | 2.09 | 2.03 | 2.03 | 2.03 | -0.03 (-1.46%) | 10,979,000 |
| 23 May 2022 | CNY | 2.06 | 2.15 | 2.03 | 2.06 | 2.06 | 0.0 (0.0%) | 17,430,700 |
| 20 May 2022 | CNY | 2.02 | 2.06 | 1.99 | 2.06 | 2.06 | +0.06 (+3%) | 19,129,800 |
| 19 May 2022 | CNY | 1.95 | 2.02 | 1.93 | 2 | 2 | +0.01 (+0.50%) | 20,403,781 |
| 18 May 2022 | CNY | 1.97 | 2.05 | 1.92 | 1.99 | 1.99 | +0.03 (+1.53%) | 18,260,881 |
| 17 May 2022 | CNY | 2.06 | 2.12 | 1.96 | 1.96 | 1.96 | -0.1 (-4.85%) | 24,451,900 |
| 16 May 2022 | CNY | 2 | 2.07 | 1.99 | 2.06 | 2.06 | +0.07 (+3.52%) | 14,952,803 |
| 13 May 2022 | CNY | 1.95 | 2 | 1.88 | 1.99 | 1.99 | +0.09 (+4.74%) | 13,652,400 |
| 12 May 2022 | CNY | 1.83 | 1.91 | 1.83 | 1.9 | 1.9 | +0.03 (+1.60%) | 12,514,222 |
| 11 May 2022 | CNY | 1.82 | 1.91 | 1.82 | 1.87 | 1.87 | +0.05 (+2.75%) | 15,738,611 |
| 10 May 2022 | CNY | 1.81 | 1.88 | 1.81 | 1.82 | 1.82 | -0.03 (-1.62%) | 15,365,000 |
| 9 May 2022 | CNY | 1.76 | 1.85 | 1.76 | 1.85 | 1.85 | +0.09 (+5.11%) | 15,558,000 |
| 6 May 2022 | CNY | 1.81 | 1.83 | 1.7 | 1.76 | 1.76 | +0.02 (+1.15%) | 20,820,158 |
| 5 May 2022 | CNY | 1.74 | 1.74 | 1.69 | 1.74 | 1.74 | +0.08 (+4.82%) | 5,725,300 |
| 29 Apr 2022 | CNY | 1.66 | 1.66 | 1.6 | 1.66 | 1.66 | +0.08 (+5.06%) | 6,561,600 |
| 28 Apr 2022 | CNY | 1.49 | 1.58 | 1.48 | 1.58 | 1.58 | +0.08 (+5.33%) | 12,480,083 |
| 27 Apr 2022 | CNY | 1.5 | 1.5 | 1.46 | 1.5 | 1.5 | +0.07 (+4.90%) | 12,394,161 |
| 26 Apr 2022 | CNY | 1.48 | 1.5 | 1.43 | 1.43 | 1.43 | -0.08 (-5.30%) | 9,766,400 |
| 25 Apr 2022 | CNY | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -0.08 (-5.03%) | 12,516,300 |
| 22 Apr 2022 | CNY | 1.61 | 1.64 | 1.59 | 1.59 | 1.59 | -0.08 (-4.79%) | 17,571,800 |
| 21 Apr 2022 | CNY | 1.72 | 1.73 | 1.65 | 1.67 | 1.67 | -0.06 (-3.47%) | 9,919,551 |
| 20 Apr 2022 | CNY | 1.71 | 1.74 | 1.7 | 1.73 | 1.73 | +0.02 (+1.17%) | 6,699,400 |
| 19 Apr 2022 | CNY | 1.7 | 1.71 | 1.69 | 1.71 | 1.71 | 0.0 (0.0%) | 4,259,000 |
| 18 Apr 2022 | CNY | 1.7 | 1.72 | 1.69 | 1.71 | 1.71 | 0.0 (0.0%) | 3,821,500 |
| 15 Apr 2022 | CNY | 1.71 | 1.71 | 1.68 | 1.71 | 1.71 | +0.01 (+0.59%) | 5,354,800 |
| 14 Apr 2022 | CNY | 1.74 | 1.75 | 1.7 | 1.7 | 1.7 | -0.04 (-2.30%) | 11,988,912 |
| 13 Apr 2022 | CNY | 1.76 | 1.77 | 1.72 | 1.74 | 1.74 | -0.03 (-1.69%) | 8,378,079 |
