| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2022 | CNY | 3.32 | 3.09 | 3.31 | 3.1 | 3.1 | -0.2 (-6.06%) | 28,920,940 |
| 23 May 2022 | CNY | 3.32 | 3.21 | 3.24 | 3.3 | 3.3 | +0.07 (+2.17%) | 26,565,160 |
| 20 May 2022 | CNY | 3.26 | 3.19 | 3.22 | 3.23 | 3.23 | +0.02 (+0.62%) | 22,132,920 |
| 19 May 2022 | CNY | 3.22 | 3.12 | 3.14 | 3.21 | 3.21 | +0.03 (+0.94%) | 26,710,380 |
| 18 May 2022 | CNY | 3.25 | 3.16 | 3.16 | 3.18 | 3.18 | +0.01 (+0.32%) | 26,019,750 |
| 17 May 2022 | CNY | 3.21 | 3.13 | 3.2 | 3.17 | 3.17 | -0.06 (-1.86%) | 29,110,470 |
| 16 May 2022 | CNY | 3.38 | 3.18 | 3.2 | 3.23 | 3.23 | +0.11 (+3.53%) | 57,187,120 |
| 13 May 2022 | CNY | 3.17 | 3.1 | 3.15 | 3.12 | 3.12 | -0.01 (-0.32%) | 16,657,560 |
| 12 May 2022 | CNY | 3.17 | 3.08 | 3.11 | 3.13 | 3.13 | +0.02 (+0.64%) | 17,822,180 |
| 11 May 2022 | CNY | 3.2 | 3.09 | 3.1 | 3.11 | 3.11 | -0.01 (-0.32%) | 30,721,620 |
| 10 May 2022 | CNY | 3.17 | 2.94 | 2.99 | 3.12 | 3.12 | +0.04 (+1.30%) | 32,054,850 |
| 9 May 2022 | CNY | 3.12 | 3.01 | 3.01 | 3.08 | 3.08 | +0.04 (+1.32%) | 18,151,940 |
| 6 May 2022 | CNY | 3.08 | 2.95 | 3.01 | 3.04 | 3.04 | -0.03 (-0.98%) | 18,525,890 |
| 5 May 2022 | CNY | 3.11 | 3.01 | 3.08 | 3.07 | 3.07 | +0.01 (+0.33%) | 22,274,610 |
| 29 Apr 2022 | CNY | 3.1 | 2.97 | 3.01 | 3.06 | 3.06 | +0.12 (+4.08%) | 29,044,180 |
| 28 Apr 2022 | CNY | 3.02 | 2.91 | 3.01 | 2.94 | 2.94 | -0.09 (-2.97%) | 19,904,660 |
| 27 Apr 2022 | CNY | 3.04 | 2.84 | 2.84 | 3.03 | 3.03 | +0.12 (+4.12%) | 32,644,640 |
| 26 Apr 2022 | CNY | 3.09 | 2.89 | 3.05 | 2.91 | 2.91 | -0.1 (-3.32%) | 27,814,180 |
| 25 Apr 2022 | CNY | 3.25 | 3 | 3.25 | 3.01 | 3.01 | -0.28 (-8.51%) | 35,881,380 |
| 22 Apr 2022 | CNY | 3.38 | 3.28 | 3.38 | 3.29 | 3.29 | -0.09 (-2.66%) | 24,586,810 |
| 21 Apr 2022 | CNY | 3.59 | 3.35 | 3.58 | 3.38 | 3.38 | -0.19 (-5.32%) | 26,859,890 |
| 20 Apr 2022 | CNY | 3.66 | 3.56 | 3.59 | 3.57 | 3.57 | -0.01 (-0.28%) | 24,316,180 |
| 19 Apr 2022 | CNY | 3.67 | 3.54 | 3.62 | 3.58 | 3.58 | -0.01 (-0.28%) | 24,219,780 |
| 18 Apr 2022 | CNY | 3.63 | 3.44 | 3.52 | 3.59 | 3.59 | +0.02 (+0.56%) | 32,722,330 |
| 15 Apr 2022 | CNY | 3.6 | 3.45 | 3.52 | 3.57 | 3.57 | -0.27 (-7.03%) | 59,594,380 |
| 14 Apr 2022 | CNY | 3.89 | 3.81 | 3.89 | 3.84 | 3.84 | +0.01 (+0.26%) | 17,583,280 |
| 13 Apr 2022 | CNY | 3.95 | 3.83 | 3.95 | 3.83 | 3.83 | -0.12 (-3.04%) | 19,401,660 |
| 12 Apr 2022 | CNY | 3.95 | 3.83 | 3.84 | 3.95 | 3.95 | +0.11 (+2.86%) | 22,645,520 |
| 11 Apr 2022 | CNY | 4.09 | 3.8 | 4.09 | 3.84 | 3.84 | -0.25 (-6.11%) | 38,591,060 |
| 8 Apr 2022 | CNY | 4.2 | 4.03 | 4.18 | 4.09 | 4.09 | -0.08 (-1.92%) | 24,611,500 |
