| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2022 | CNY | 4.31 | 4.07 | 4.31 | 4.1 | 4.1 | -0.24 (-5.53%) | 16,355,400 |
| 16 May 2022 | CNY | 4.35 | 4.2 | 4.24 | 4.34 | 4.34 | +0.04 (+0.93%) | 18,669,500 |
| 13 May 2022 | CNY | 4.54 | 4.26 | 4.51 | 4.3 | 4.3 | -0.21 (-4.66%) | 26,389,330 |
| 12 May 2022 | CNY | 4.7 | 4.38 | 4.5 | 4.51 | 4.51 | +0.16 (+3.68%) | 46,259,000 |
| 11 May 2022 | CNY | 4.35 | 4.03 | 4.15 | 4.35 | 4.35 | +0.4 (+10.13%) | 8,040,000 |
| 10 May 2022 | CNY | 4 | 3.87 | 3.98 | 3.95 | 3.95 | -0.03 (-0.75%) | 11,696,570 |
| 9 May 2022 | CNY | 4.04 | 3.85 | 3.9 | 3.98 | 3.98 | +0.08 (+2.05%) | 14,047,300 |
| 6 May 2022 | CNY | 4.07 | 3.84 | 3.94 | 3.9 | 3.9 | -0.07 (-1.76%) | 18,193,820 |
| 5 May 2022 | CNY | 4.09 | 3.7 | 3.74 | 3.97 | 3.97 | +0.24 (+6.43%) | 28,271,180 |
| 29 Apr 2022 | CNY | 3.75 | 3.53 | 3.54 | 3.73 | 3.73 | +0.11 (+3.04%) | 21,847,400 |
| 28 Apr 2022 | CNY | 3.69 | 3.48 | 3.61 | 3.62 | 3.62 | -0.01 (-0.28%) | 22,361,500 |
| 27 Apr 2022 | CNY | 3.66 | 3.51 | 3.51 | 3.63 | 3.63 | -0.27 (-6.92%) | 35,096,000 |
| 26 Apr 2022 | CNY | 3.96 | 3.9 | 3.9 | 3.9 | 3.9 | -0.43 (-9.93%) | 7,905,300 |
| 25 Apr 2022 | CNY | 4.65 | 4.33 | 4.65 | 4.33 | 4.33 | -0.48 (-9.98%) | 16,399,700 |
| 22 Apr 2022 | CNY | 4.93 | 4.5 | 4.6 | 4.81 | 4.81 | +0.32 (+7.13%) | 53,915,300 |
| 21 Apr 2022 | CNY | 4.66 | 4.35 | 4.47 | 4.49 | 4.49 | +0.02 (+0.45%) | 22,660,500 |
| 20 Apr 2022 | CNY | 4.58 | 4.4 | 4.44 | 4.47 | 4.47 | +0.07 (+1.59%) | 17,461,800 |
| 19 Apr 2022 | CNY | 4.43 | 4.32 | 4.37 | 4.4 | 4.4 | +0.03 (+0.69%) | 8,920,000 |
| 18 Apr 2022 | CNY | 4.42 | 4.28 | 4.33 | 4.37 | 4.37 | +0.02 (+0.46%) | 11,285,200 |
| 15 Apr 2022 | CNY | 4.55 | 4.28 | 4.54 | 4.35 | 4.35 | -0.26 (-5.64%) | 26,190,800 |
| 14 Apr 2022 | CNY | 4.77 | 4.48 | 4.7 | 4.61 | 4.61 | -0.11 (-2.33%) | 34,514,380 |
| 13 Apr 2022 | CNY | 4.98 | 4.65 | 4.65 | 4.72 | 4.72 | +0.05 (+1.07%) | 44,224,800 |
| 12 Apr 2022 | CNY | 4.69 | 4.45 | 4.51 | 4.67 | 4.67 | +0.13 (+2.86%) | 21,752,900 |
| 11 Apr 2022 | CNY | 4.69 | 4.48 | 4.66 | 4.54 | 4.54 | -0.19 (-4.02%) | 19,749,650 |
| 8 Apr 2022 | CNY | 4.77 | 4.57 | 4.7 | 4.73 | 4.73 | +0.02 (+0.42%) | 25,588,600 |
| 7 Apr 2022 | CNY | 5.03 | 4.66 | 5.03 | 4.71 | 4.71 | -0.34 (-6.73%) | 37,731,850 |
| 6 Apr 2022 | CNY | 5.1 | 4.97 | 5 | 5.05 | 5.05 | -0.03 (-0.59%) | 30,892,830 |
| 1 Apr 2022 | CNY | 5.36 | 5.01 | 5.13 | 5.08 | 5.08 | -0.29 (-5.40%) | 51,030,400 |
| 31 Mar 2022 | CNY | 5.66 | 5.36 | 5.48 | 5.37 | 5.37 | -0.59 (-9.90%) | 86,067,980 |
| 30 Mar 2022 | CNY | 6.59 | 5.9 | 6.31 | 5.96 | 5.96 | -0.6 (-9.15%) | 112,489,440 |
