| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2022 | CNY | 2.66 | 3.17 | 2.66 | 3.04 | 3.04 | +0.39 (+14.72%) | 44,143,300 |
| 24 May 2022 | CNY | 2.87 | 2.92 | 2.64 | 2.65 | 2.65 | -0.23 (-7.99%) | 29,275,400 |
| 23 May 2022 | CNY | 2.77 | 2.88 | 2.68 | 2.88 | 2.88 | +0.21 (+7.87%) | 28,611,588 |
| 20 May 2022 | CNY | 2.68 | 2.76 | 2.62 | 2.67 | 2.67 | +0.01 (+0.38%) | 23,015,261 |
| 19 May 2022 | CNY | 2.5 | 2.71 | 2.49 | 2.66 | 2.66 | +0.13 (+5.14%) | 27,895,268 |
| 18 May 2022 | CNY | 2.44 | 2.58 | 2.44 | 2.53 | 2.53 | +0.04 (+1.61%) | 18,412,038 |
| 17 May 2022 | CNY | 2.5 | 2.64 | 2.44 | 2.49 | 2.49 | +0.04 (+1.63%) | 29,664,500 |
| 16 May 2022 | CNY | 2.26 | 2.5 | 2.25 | 2.45 | 2.45 | +0.19 (+8.41%) | 29,837,400 |
| 13 May 2022 | CNY | 2.18 | 2.26 | 2.18 | 2.26 | 2.26 | +0.07 (+3.20%) | 16,558,756 |
| 12 May 2022 | CNY | 2.16 | 2.22 | 2.15 | 2.19 | 2.19 | +0.02 (+0.92%) | 12,879,650 |
| 11 May 2022 | CNY | 2.17 | 2.29 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 19,059,600 |
| 10 May 2022 | CNY | 2.13 | 2.19 | 2.12 | 2.17 | 2.17 | -0.01 (-0.46%) | 10,034,150 |
| 9 May 2022 | CNY | 2.14 | 2.23 | 2.13 | 2.18 | 2.18 | +0.02 (+0.93%) | 12,369,730 |
| 6 May 2022 | CNY | 2.19 | 2.19 | 2.12 | 2.16 | 2.16 | -0.07 (-3.14%) | 11,587,450 |
| 5 May 2022 | CNY | 2.24 | 2.27 | 2.22 | 2.23 | 2.23 | -0.03 (-1.33%) | 11,242,900 |
| 29 Apr 2022 | CNY | 2.15 | 2.26 | 2.15 | 2.26 | 2.26 | +0.08 (+3.67%) | 17,411,450 |
| 28 Apr 2022 | CNY | 2.19 | 2.42 | 2.14 | 2.18 | 2.18 | +0.05 (+2.35%) | 26,851,896 |
| 27 Apr 2022 | CNY | 2 | 2.13 | 1.95 | 2.13 | 2.13 | +0.03 (+1.43%) | 19,068,877 |
| 26 Apr 2022 | CNY | 2.06 | 2.2 | 2.02 | 2.1 | 2.1 | +0.03 (+1.45%) | 21,018,481 |
| 25 Apr 2022 | CNY | 2.33 | 2.34 | 1.92 | 2.07 | 2.07 | -0.29 (-12.29%) | 34,807,350 |
| 22 Apr 2022 | CNY | 2.41 | 2.43 | 2.35 | 2.36 | 2.36 | -0.09 (-3.67%) | 11,093,900 |
| 21 Apr 2022 | CNY | 2.5 | 2.54 | 2.42 | 2.45 | 2.45 | -0.06 (-2.39%) | 10,512,700 |
| 20 Apr 2022 | CNY | 2.55 | 2.6 | 2.5 | 2.51 | 2.51 | -0.03 (-1.18%) | 9,946,076 |
| 19 Apr 2022 | CNY | 2.46 | 2.56 | 2.46 | 2.54 | 2.54 | +0.07 (+2.83%) | 11,545,500 |
| 18 Apr 2022 | CNY | 2.46 | 2.49 | 2.36 | 2.47 | 2.47 | +0.01 (+0.41%) | 9,642,950 |
| 15 Apr 2022 | CNY | 2.44 | 2.54 | 2.44 | 2.46 | 2.46 | +0.04 (+1.65%) | 14,145,400 |
| 14 Apr 2022 | CNY | 2.49 | 2.52 | 2.41 | 2.42 | 2.42 | -0.05 (-2.02%) | 11,760,681 |
| 13 Apr 2022 | CNY | 2.53 | 2.57 | 2.46 | 2.47 | 2.47 | -0.07 (-2.76%) | 10,058,550 |
| 12 Apr 2022 | CNY | 2.45 | 2.58 | 2.45 | 2.54 | 2.54 | +0.03 (+1.20%) | 9,531,659 |
| 11 Apr 2022 | CNY | 2.66 | 2.66 | 2.49 | 2.51 | 2.51 | -0.15 (-5.64%) | 15,569,000 |
