| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2022 | CNY | 3.09 | 3.17 | 3.05 | 3.13 | 3.13 | +0.02 (+0.64%) | 8,604,415 |
| 10 Jun 2022 | CNY | 3.05 | 3.14 | 3.05 | 3.11 | 3.11 | +0.04 (+1.30%) | 6,773,887 |
| 9 Jun 2022 | CNY | 3.2 | 3.23 | 3.07 | 3.07 | 3.07 | -0.14 (-4.36%) | 9,384,900 |
| 8 Jun 2022 | CNY | 3.25 | 3.31 | 3.18 | 3.21 | 3.21 | -0.08 (-2.43%) | 10,749,050 |
| 7 Jun 2022 | CNY | 3.22 | 3.3 | 3.17 | 3.29 | 3.29 | +0.06 (+1.86%) | 13,667,899 |
| 6 Jun 2022 | CNY | 3.19 | 3.28 | 3.13 | 3.23 | 3.23 | +0.08 (+2.54%) | 11,531,050 |
| 2 Jun 2022 | CNY | 3.1 | 3.22 | 3.06 | 3.15 | 3.15 | +0.03 (+0.96%) | 15,346,084 |
| 1 Jun 2022 | CNY | 3.03 | 3.21 | 3.03 | 3.12 | 3.12 | +0.13 (+4.35%) | 30,678,850 |
| 31 May 2022 | CNY | 3.16 | 3.2 | 2.93 | 2.99 | 2.99 | -0.54 (-15.30%) | 45,156,504 |
| 27 May 2022 | CNY | 3.37 | 3.84 | 3.28 | 3.53 | 3.53 | +0.19 (+5.69%) | 35,065,425 |
| 26 May 2022 | CNY | 3.35 | 3.37 | 3.21 | 3.34 | 3.34 | -0.02 (-0.60%) | 8,208,400 |
| 25 May 2022 | CNY | 3.32 | 3.38 | 3.2 | 3.36 | 3.36 | +0.07 (+2.13%) | 7,263,000 |
| 24 May 2022 | CNY | 3.54 | 3.6 | 3.28 | 3.29 | 3.29 | -0.31 (-8.61%) | 15,543,300 |
| 23 May 2022 | CNY | 3.39 | 3.61 | 3.37 | 3.6 | 3.6 | +0.24 (+7.14%) | 15,305,250 |
| 20 May 2022 | CNY | 3.38 | 3.43 | 3.34 | 3.36 | 3.36 | -0.02 (-0.59%) | 8,941,136 |
| 19 May 2022 | CNY | 3.27 | 3.42 | 3.26 | 3.38 | 3.38 | +0.06 (+1.81%) | 8,514,600 |
| 18 May 2022 | CNY | 3.24 | 3.42 | 3.23 | 3.32 | 3.32 | +0.07 (+2.15%) | 10,822,550 |
| 17 May 2022 | CNY | 3.4 | 3.4 | 3.23 | 3.25 | 3.25 | -0.12 (-3.56%) | 9,272,150 |
| 16 May 2022 | CNY | 3.25 | 3.38 | 3.23 | 3.37 | 3.37 | +0.12 (+3.69%) | 13,022,150 |
| 13 May 2022 | CNY | 3.17 | 3.25 | 3.1 | 3.25 | 3.25 | +0.05 (+1.56%) | 11,349,000 |
| 12 May 2022 | CNY | 3.15 | 3.2 | 3.08 | 3.2 | 3.2 | +0.07 (+2.24%) | 8,907,400 |
| 11 May 2022 | CNY | 3.13 | 3.22 | 3.12 | 3.13 | 3.13 | -0.02 (-0.63%) | 8,769,400 |
| 10 May 2022 | CNY | 3.06 | 3.17 | 3.05 | 3.15 | 3.15 | +0.04 (+1.29%) | 9,900,150 |
| 9 May 2022 | CNY | 3.02 | 3.14 | 3.02 | 3.11 | 3.11 | +0.09 (+2.98%) | 9,293,550 |
| 6 May 2022 | CNY | 3.02 | 3.08 | 2.98 | 3.02 | 3.02 | -0.06 (-1.95%) | 11,255,110 |
| 5 May 2022 | CNY | 3.13 | 3.13 | 2.9 | 3.08 | 3.08 | -0.05 (-1.60%) | 21,041,244 |
| 29 Apr 2022 | CNY | 2.81 | 3.23 | 2.8 | 3.13 | 3.13 | +0.35 (+12.59%) | 28,036,740 |
| 28 Apr 2022 | CNY | 3 | 3.15 | 2.77 | 2.78 | 2.78 | -0.68 (-19.65%) | 30,557,750 |
| 27 Apr 2022 | CNY | 3.39 | 3.49 | 3.26 | 3.46 | 3.46 | +0.06 (+1.76%) | 7,850,100 |
| 26 Apr 2022 | CNY | 3.58 | 3.6 | 3.38 | 3.4 | 3.4 | -0.17 (-4.76%) | 7,498,507 |
