| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 2.33 | 2.42 | 2.32 | 2.36 | 2.36 | +0.02 (+0.85%) | 53,923,560 |
| 19 May 2022 | CNY | 2.27 | 2.37 | 2.24 | 2.34 | 2.34 | +0.04 (+1.74%) | 57,609,685 |
| 18 May 2022 | CNY | 2.29 | 2.37 | 2.28 | 2.3 | 2.3 | -0.01 (-0.43%) | 47,025,433 |
| 17 May 2022 | CNY | 2.35 | 2.35 | 2.25 | 2.31 | 2.31 | -0.06 (-2.53%) | 55,946,300 |
| 16 May 2022 | CNY | 2.34 | 2.39 | 2.29 | 2.37 | 2.37 | +0.03 (+1.28%) | 70,114,777 |
| 13 May 2022 | CNY | 2.39 | 2.39 | 2.26 | 2.34 | 2.34 | -0.04 (-1.68%) | 105,163,323 |
| 12 May 2022 | CNY | 2.21 | 2.61 | 2.2 | 2.38 | 2.38 | +0.15 (+6.73%) | 160,598,879 |
| 11 May 2022 | CNY | 2.26 | 2.34 | 2.22 | 2.23 | 2.23 | -0.06 (-2.62%) | 68,225,732 |
| 10 May 2022 | CNY | 2.18 | 2.3 | 2.14 | 2.29 | 2.29 | +0.05 (+2.23%) | 86,211,979 |
| 9 May 2022 | CNY | 2.02 | 2.38 | 2.01 | 2.24 | 2.24 | +0.21 (+10.34%) | 89,640,460 |
| 6 May 2022 | CNY | 2.03 | 2.07 | 2 | 2.03 | 2.03 | -0.09 (-4.25%) | 40,268,980 |
| 5 May 2022 | CNY | 2.12 | 2.16 | 2.09 | 2.12 | 2.12 | 0.0 (0.0%) | 32,725,690 |
| 29 Apr 2022 | CNY | 2.03 | 2.14 | 2.01 | 2.12 | 2.12 | +0.09 (+4.43%) | 43,259,686 |
| 28 Apr 2022 | CNY | 2.07 | 2.09 | 1.99 | 2.03 | 2.03 | -0.07 (-3.33%) | 32,058,956 |
| 27 Apr 2022 | CNY | 2.02 | 2.1 | 1.99 | 2.1 | 2.1 | +0.06 (+2.94%) | 36,303,860 |
| 26 Apr 2022 | CNY | 2.1 | 2.16 | 2.02 | 2.04 | 2.04 | -0.05 (-2.39%) | 45,959,235 |
| 25 Apr 2022 | CNY | 2.3 | 2.3 | 2.08 | 2.09 | 2.09 | -0.26 (-11.06%) | 56,750,645 |
| 22 Apr 2022 | CNY | 2.34 | 2.4 | 2.31 | 2.35 | 2.35 | -0.01 (-0.42%) | 25,639,728 |
| 21 Apr 2022 | CNY | 2.47 | 2.49 | 2.33 | 2.36 | 2.36 | -0.11 (-4.45%) | 41,911,760 |
| 20 Apr 2022 | CNY | 2.52 | 2.58 | 2.46 | 2.47 | 2.47 | -0.05 (-1.98%) | 37,337,900 |
| 19 Apr 2022 | CNY | 2.54 | 2.59 | 2.49 | 2.52 | 2.52 | -0.08 (-3.08%) | 52,652,618 |
| 18 Apr 2022 | CNY | 2.56 | 2.62 | 2.5 | 2.6 | 2.6 | +0.04 (+1.56%) | 34,035,801 |
| 15 Apr 2022 | CNY | 2.72 | 2.72 | 2.55 | 2.56 | 2.56 | -0.19 (-6.91%) | 82,275,257 |
| 14 Apr 2022 | CNY | 2.68 | 2.83 | 2.68 | 2.75 | 2.75 | +0.07 (+2.61%) | 72,522,880 |
| 13 Apr 2022 | CNY | 2.8 | 2.81 | 2.66 | 2.68 | 2.68 | -0.13 (-4.63%) | 57,348,200 |
| 12 Apr 2022 | CNY | 2.76 | 2.81 | 2.66 | 2.81 | 2.81 | +0.03 (+1.08%) | 75,208,837 |
| 11 Apr 2022 | CNY | 2.72 | 2.83 | 2.71 | 2.78 | 2.78 | +0.04 (+1.46%) | 82,989,882 |
| 8 Apr 2022 | CNY | 2.7 | 2.76 | 2.69 | 2.74 | 2.74 | +0.04 (+1.48%) | 40,221,323 |
| 7 Apr 2022 | CNY | 2.79 | 2.79 | 2.68 | 2.7 | 2.7 | -0.07 (-2.53%) | 38,243,400 |
| 6 Apr 2022 | CNY | 2.69 | 2.78 | 2.68 | 2.77 | 2.77 | +0.07 (+2.59%) | 39,151,666 |
