| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 3.13 | 3.3 | 2.81 | 3.12 | 3.12 | +0.03 (+0.97%) | 58,448,564 |
| 19 May 2022 | CNY | 2.72 | 3.2 | 2.72 | 3.09 | 3.09 | +0.33 (+11.96%) | 78,500,341 |
| 18 May 2022 | CNY | 2.32 | 2.76 | 2.23 | 2.76 | 2.76 | +0.45 (+19.48%) | 65,629,142 |
| 17 May 2022 | CNY | 2.55 | 2.86 | 2.14 | 2.31 | 2.31 | -0.2 (-7.97%) | 70,984,963 |
| 16 May 2022 | CNY | 2.05 | 2.53 | 2.04 | 2.51 | 2.51 | +0.4 (+18.96%) | 64,221,883 |
| 13 May 2022 | CNY | 1.75 | 2.11 | 1.71 | 2.11 | 2.11 | +0.35 (+19.89%) | 54,013,487 |
| 12 May 2022 | CNY | 1.83 | 1.94 | 1.71 | 1.76 | 1.76 | -0.06 (-3.30%) | 41,713,802 |
| 11 May 2022 | CNY | 1.64 | 1.82 | 1.64 | 1.82 | 1.82 | +0.3 (+19.74%) | 33,106,974 |
| 10 May 2022 | CNY | 1.49 | 1.55 | 1.46 | 1.52 | 1.52 | +0.04 (+2.70%) | 14,692,751 |
| 9 May 2022 | CNY | 1.4 | 1.53 | 1.39 | 1.48 | 1.48 | +0.09 (+6.47%) | 15,984,416 |
| 6 May 2022 | CNY | 1.31 | 1.39 | 1.29 | 1.39 | 1.39 | +0.02 (+1.46%) | 12,071,572 |
| 5 May 2022 | CNY | 1.3 | 1.44 | 1.3 | 1.37 | 1.37 | +0.06 (+4.58%) | 21,450,601 |
| 29 Apr 2022 | CNY | 1.26 | 1.35 | 1.24 | 1.31 | 1.31 | -0.02 (-1.50%) | 20,681,302 |
| 28 Apr 2022 | CNY | 1.34 | 1.45 | 1.3 | 1.33 | 1.33 | -0.03 (-2.21%) | 18,067,192 |
| 27 Apr 2022 | CNY | 1.25 | 1.45 | 1.19 | 1.36 | 1.36 | +0.06 (+4.62%) | 18,602,591 |
| 26 Apr 2022 | CNY | 1.4 | 1.42 | 1.26 | 1.3 | 1.3 | -0.16 (-10.96%) | 24,954,063 |
| 25 Apr 2022 | CNY | 1.58 | 1.59 | 1.36 | 1.46 | 1.46 | -0.25 (-14.62%) | 30,934,327 |
| 22 Apr 2022 | CNY | 1.68 | 1.87 | 1.63 | 1.71 | 1.71 | +0.04 (+2.40%) | 48,323,810 |
| 21 Apr 2022 | CNY | 1.4 | 1.67 | 1.39 | 1.67 | 1.67 | +0.28 (+20.14%) | 29,405,802 |
| 20 Apr 2022 | CNY | 1.37 | 1.42 | 1.36 | 1.39 | 1.39 | -0.01 (-0.71%) | 12,746,882 |
| 19 Apr 2022 | CNY | 1.45 | 1.48 | 1.36 | 1.4 | 1.4 | -0.08 (-5.41%) | 23,896,823 |
| 18 Apr 2022 | CNY | 1.57 | 1.57 | 1.45 | 1.48 | 1.48 | -0.1 (-6.33%) | 17,829,429 |
| 15 Apr 2022 | CNY | 1.58 | 1.64 | 1.57 | 1.58 | 1.58 | -0.02 (-1.25%) | 9,408,600 |
| 14 Apr 2022 | CNY | 1.62 | 1.63 | 1.58 | 1.6 | 1.6 | -0.03 (-1.84%) | 11,261,902 |
| 13 Apr 2022 | CNY | 1.74 | 1.75 | 1.61 | 1.63 | 1.63 | -0.12 (-6.86%) | 12,741,000 |
| 12 Apr 2022 | CNY | 1.74 | 1.77 | 1.7 | 1.75 | 1.75 | 0.0 (0.0%) | 7,033,035 |
| 11 Apr 2022 | CNY | 1.8 | 1.81 | 1.74 | 1.75 | 1.75 | -0.05 (-2.78%) | 5,988,351 |
| 8 Apr 2022 | CNY | 1.83 | 1.85 | 1.79 | 1.8 | 1.8 | -0.04 (-2.17%) | 6,554,400 |
| 7 Apr 2022 | CNY | 1.86 | 1.91 | 1.84 | 1.84 | 1.84 | -0.03 (-1.60%) | 6,394,100 |
| 6 Apr 2022 | CNY | 1.79 | 1.88 | 1.78 | 1.87 | 1.87 | +0.06 (+3.31%) | 8,726,971 |
