| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2022 | CNY | 2.98 | 2.91 | 2.96 | 2.94 | 2.94 | +0.01 (+0.34%) | 7,510,500 |
| 12 May 2022 | CNY | 2.99 | 2.87 | 2.97 | 2.93 | 2.93 | -0.02 (-0.68%) | 11,432,860 |
| 11 May 2022 | CNY | 3.04 | 2.94 | 2.99 | 2.95 | 2.95 | -0.04 (-1.34%) | 11,698,900 |
| 10 May 2022 | CNY | 3 | 2.93 | 2.99 | 2.99 | 2.99 | -0.03 (-0.99%) | 12,073,300 |
| 9 May 2022 | CNY | 3.03 | 2.96 | 2.97 | 3.02 | 3.02 | +0.04 (+1.34%) | 8,589,780 |
| 6 May 2022 | CNY | 3.07 | 2.96 | 3.04 | 2.98 | 2.98 | -0.1 (-3.25%) | 12,076,500 |
| 5 May 2022 | CNY | 3.13 | 3.04 | 3.04 | 3.08 | 3.08 | 0.0 (0.0%) | 11,660,130 |
| 29 Apr 2022 | CNY | 3.09 | 2.92 | 2.93 | 3.08 | 3.08 | +0.13 (+4.41%) | 14,375,400 |
| 28 Apr 2022 | CNY | 3.05 | 2.93 | 3.01 | 2.95 | 2.95 | -0.06 (-1.99%) | 9,075,760 |
| 27 Apr 2022 | CNY | 3.01 | 2.88 | 2.9 | 3.01 | 3.01 | +0.08 (+2.73%) | 14,054,100 |
| 26 Apr 2022 | CNY | 3.03 | 2.87 | 3 | 2.93 | 2.93 | -0.07 (-2.33%) | 18,932,490 |
| 25 Apr 2022 | CNY | 3.22 | 3 | 3.18 | 3 | 3 | -0.25 (-7.69%) | 25,948,800 |
| 22 Apr 2022 | CNY | 3.3 | 3.2 | 3.28 | 3.25 | 3.25 | -0.1 (-2.99%) | 15,902,700 |
| 21 Apr 2022 | CNY | 3.57 | 3.33 | 3.55 | 3.35 | 3.35 | -0.21 (-5.90%) | 31,756,390 |
| 20 Apr 2022 | CNY | 3.67 | 3.56 | 3.62 | 3.56 | 3.56 | -0.07 (-1.93%) | 24,058,270 |
| 19 Apr 2022 | CNY | 3.68 | 3.49 | 3.51 | 3.63 | 3.63 | +0.12 (+3.42%) | 32,660,800 |
| 18 Apr 2022 | CNY | 3.54 | 3.41 | 3.54 | 3.51 | 3.51 | -0.02 (-0.57%) | 26,268,970 |
| 15 Apr 2022 | CNY | 3.73 | 3.5 | 3.64 | 3.53 | 3.53 | -0.12 (-3.29%) | 32,460,560 |
| 14 Apr 2022 | CNY | 3.67 | 3.57 | 3.64 | 3.65 | 3.65 | -0.01 (-0.27%) | 27,553,100 |
| 13 Apr 2022 | CNY | 3.68 | 3.56 | 3.58 | 3.66 | 3.66 | +0.06 (+1.67%) | 39,063,960 |
| 12 Apr 2022 | CNY | 3.62 | 3.5 | 3.57 | 3.6 | 3.6 | +0.02 (+0.56%) | 25,728,380 |
| 11 Apr 2022 | CNY | 3.71 | 3.56 | 3.62 | 3.58 | 3.58 | -0.08 (-2.19%) | 39,391,270 |
| 8 Apr 2022 | CNY | 3.8 | 3.58 | 3.58 | 3.66 | 3.66 | +0.13 (+3.68%) | 56,742,300 |
| 7 Apr 2022 | CNY | 3.62 | 3.49 | 3.6 | 3.53 | 3.53 | -0.09 (-2.49%) | 26,619,400 |
| 6 Apr 2022 | CNY | 3.73 | 3.47 | 3.49 | 3.62 | 3.62 | +0.15 (+4.32%) | 37,990,860 |
| 1 Apr 2022 | CNY | 3.6 | 3.45 | 3.55 | 3.47 | 3.47 | -0.08 (-2.25%) | 29,390,970 |
| 31 Mar 2022 | CNY | 3.74 | 3.55 | 3.67 | 3.55 | 3.55 | -0.18 (-4.83%) | 49,994,110 |
| 30 Mar 2022 | CNY | 3.77 | 3.61 | 3.66 | 3.73 | 3.73 | +0.02 (+0.54%) | 76,858,050 |
| 29 Mar 2022 | CNY | 3.88 | 3.45 | 3.52 | 3.71 | 3.71 | +0.18 (+5.10%) | 101,529,250 |
| 28 Mar 2022 | CNY | 3.57 | 3.42 | 3.49 | 3.53 | 3.53 | +0.04 (+1.15%) | 21,193,480 |
