| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 2.78 | 2.83 | 2.77 | 2.82 | 2.82 | +0.04 (+1.44%) | 110,439,016 |
| 19 May 2022 | CNY | 2.75 | 2.78 | 2.74 | 2.78 | 2.78 | 0.0 (0.0%) | 71,016,235 |
| 18 May 2022 | CNY | 2.77 | 2.79 | 2.76 | 2.78 | 2.78 | 0.0 (0.0%) | 68,573,390 |
| 17 May 2022 | CNY | 2.79 | 2.8 | 2.77 | 2.78 | 2.78 | -0.01 (-0.36%) | 69,861,377 |
| 16 May 2022 | CNY | 2.82 | 2.83 | 2.77 | 2.79 | 2.79 | -0.02 (-0.71%) | 105,309,983 |
| 13 May 2022 | CNY | 2.81 | 2.84 | 2.8 | 2.81 | 2.81 | +0.01 (+0.36%) | 95,627,687 |
| 12 May 2022 | CNY | 2.79 | 2.85 | 2.78 | 2.8 | 2.8 | +0.01 (+0.36%) | 69,221,784 |
| 11 May 2022 | CNY | 2.83 | 2.88 | 2.79 | 2.79 | 2.79 | -0.05 (-1.76%) | 128,397,779 |
| 10 May 2022 | CNY | 2.75 | 2.85 | 2.73 | 2.84 | 2.84 | +0.07 (+2.53%) | 114,260,107 |
| 9 May 2022 | CNY | 2.75 | 2.79 | 2.75 | 2.77 | 2.77 | 0.0 (0.0%) | 55,131,200 |
| 6 May 2022 | CNY | 2.8 | 2.81 | 2.76 | 2.77 | 2.77 | -0.08 (-2.81%) | 90,753,316 |
| 5 May 2022 | CNY | 2.8 | 2.85 | 2.8 | 2.85 | 2.85 | +0.02 (+0.71%) | 108,696,312 |
| 29 Apr 2022 | CNY | 2.8 | 2.83 | 2.77 | 2.83 | 2.83 | +0.04 (+1.43%) | 118,997,195 |
| 28 Apr 2022 | CNY | 2.76 | 2.81 | 2.73 | 2.79 | 2.79 | +0.01 (+0.36%) | 101,010,478 |
| 27 Apr 2022 | CNY | 2.72 | 2.79 | 2.64 | 2.78 | 2.78 | +0.04 (+1.46%) | 135,425,661 |
| 26 Apr 2022 | CNY | 2.81 | 2.84 | 2.73 | 2.74 | 2.74 | -0.08 (-2.84%) | 146,132,764 |
| 25 Apr 2022 | CNY | 2.86 | 2.91 | 2.81 | 2.82 | 2.82 | -0.08 (-2.76%) | 232,557,414 |
| 22 Apr 2022 | CNY | 2.73 | 2.94 | 2.7 | 2.9 | 2.9 | +0.16 (+5.84%) | 319,410,524 |
| 21 Apr 2022 | CNY | 2.8 | 2.81 | 2.73 | 2.74 | 2.74 | -0.02 (-0.72%) | 134,447,745 |
| 20 Apr 2022 | CNY | 2.82 | 2.82 | 2.74 | 2.76 | 2.76 | -0.04 (-1.43%) | 96,192,658 |
| 19 Apr 2022 | CNY | 2.72 | 2.83 | 2.72 | 2.8 | 2.8 | +0.07 (+2.56%) | 159,925,180 |
| 18 Apr 2022 | CNY | 2.71 | 2.74 | 2.69 | 2.73 | 2.73 | +0.01 (+0.37%) | 57,141,192 |
| 15 Apr 2022 | CNY | 2.72 | 2.74 | 2.7 | 2.72 | 2.72 | 0.0 (0.0%) | 55,342,078 |
| 14 Apr 2022 | CNY | 2.73 | 2.74 | 2.72 | 2.72 | 2.72 | 0.0 (0.0%) | 54,533,909 |
| 13 Apr 2022 | CNY | 2.75 | 2.75 | 2.72 | 2.72 | 2.72 | -0.03 (-1.09%) | 50,792,436 |
| 12 Apr 2022 | CNY | 2.74 | 2.76 | 2.7 | 2.75 | 2.75 | 0.0 (0.0%) | 74,899,769 |
| 11 Apr 2022 | CNY | 2.76 | 2.78 | 2.73 | 2.75 | 2.75 | -0.01 (-0.36%) | 94,003,169 |
| 8 Apr 2022 | CNY | 2.75 | 2.77 | 2.73 | 2.76 | 2.76 | +0.01 (+0.36%) | 59,516,900 |
| 7 Apr 2022 | CNY | 2.77 | 2.79 | 2.74 | 2.75 | 2.75 | -0.02 (-0.72%) | 82,038,661 |
| 6 Apr 2022 | CNY | 2.73 | 2.78 | 2.73 | 2.77 | 2.77 | +0.03 (+1.09%) | 83,019,092 |
