| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 2.33 | 2.36 | 2.24 | 2.27 | 2.27 | -0.07 (-2.99%) | 53,123,810 |
| 19 May 2022 | CNY | 2.2 | 2.37 | 2.19 | 2.34 | 2.34 | +0.08 (+3.54%) | 68,626,721 |
| 18 May 2022 | CNY | 2.23 | 2.28 | 2.19 | 2.26 | 2.26 | +0.02 (+0.89%) | 48,217,081 |
| 17 May 2022 | CNY | 2.31 | 2.31 | 2.2 | 2.24 | 2.24 | -0.07 (-3.03%) | 49,993,300 |
| 16 May 2022 | CNY | 2.3 | 2.4 | 2.24 | 2.31 | 2.31 | +0.07 (+3.13%) | 90,447,790 |
| 13 May 2022 | CNY | 2.15 | 2.29 | 2.11 | 2.24 | 2.24 | +0.06 (+2.75%) | 81,652,597 |
| 12 May 2022 | CNY | 2.13 | 2.26 | 2.13 | 2.18 | 2.18 | +0.03 (+1.40%) | 51,486,000 |
| 11 May 2022 | CNY | 2.21 | 2.27 | 2.14 | 2.15 | 2.15 | -0.06 (-2.71%) | 54,784,500 |
| 10 May 2022 | CNY | 2.14 | 2.22 | 2.11 | 2.21 | 2.21 | +0.03 (+1.38%) | 50,903,441 |
| 9 May 2022 | CNY | 2.1 | 2.22 | 2.07 | 2.18 | 2.18 | +0.07 (+3.32%) | 49,342,340 |
| 6 May 2022 | CNY | 2.11 | 2.21 | 2.04 | 2.11 | 2.11 | -0.07 (-3.21%) | 65,665,500 |
| 5 May 2022 | CNY | 2.15 | 2.23 | 2.12 | 2.18 | 2.18 | +0.05 (+2.35%) | 97,802,210 |
| 29 Apr 2022 | CNY | 2.13 | 2.22 | 2.03 | 2.13 | 2.13 | +0.04 (+1.91%) | 84,358,081 |
| 28 Apr 2022 | CNY | 2.04 | 2.1 | 1.97 | 2.09 | 2.09 | +0.04 (+1.95%) | 61,633,215 |
| 27 Apr 2022 | CNY | 2.06 | 2.08 | 1.96 | 2.05 | 2.05 | -0.04 (-1.91%) | 48,165,675 |
| 26 Apr 2022 | CNY | 2.07 | 2.18 | 2.04 | 2.09 | 2.09 | +0.03 (+1.46%) | 58,851,100 |
| 25 Apr 2022 | CNY | 2.15 | 2.22 | 2.04 | 2.06 | 2.06 | -0.15 (-6.79%) | 51,127,651 |
| 22 Apr 2022 | CNY | 2.27 | 2.28 | 2.18 | 2.21 | 2.21 | -0.05 (-2.21%) | 52,560,965 |
| 21 Apr 2022 | CNY | 2.43 | 2.45 | 2.22 | 2.26 | 2.26 | -0.19 (-7.76%) | 91,374,500 |
| 20 Apr 2022 | CNY | 2.56 | 2.58 | 2.39 | 2.45 | 2.45 | -0.09 (-3.54%) | 76,842,392 |
| 19 Apr 2022 | CNY | 2.46 | 2.56 | 2.4 | 2.54 | 2.54 | +0.07 (+2.83%) | 93,523,100 |
| 18 Apr 2022 | CNY | 2.53 | 2.66 | 2.45 | 2.47 | 2.47 | -0.14 (-5.36%) | 98,842,501 |
| 15 Apr 2022 | CNY | 2.59 | 2.76 | 2.55 | 2.61 | 2.61 | +0.01 (+0.38%) | 120,603,709 |
| 14 Apr 2022 | CNY | 2.51 | 2.65 | 2.51 | 2.6 | 2.6 | +0.05 (+1.96%) | 117,659,208 |
| 13 Apr 2022 | CNY | 2.79 | 2.79 | 2.55 | 2.55 | 2.55 | -0.28 (-9.89%) | 186,568,673 |
| 12 Apr 2022 | CNY | 2.45 | 2.83 | 2.43 | 2.83 | 2.83 | +0.26 (+10.12%) | 204,824,193 |
| 11 Apr 2022 | CNY | 2.7 | 2.7 | 2.57 | 2.57 | 2.57 | -0.29 (-10.14%) | 114,196,369 |
| 8 Apr 2022 | CNY | 2.75 | 2.93 | 2.73 | 2.86 | 2.86 | +0.07 (+2.51%) | 161,941,397 |
| 7 Apr 2022 | CNY | 2.77 | 2.96 | 2.71 | 2.79 | 2.79 | -0.11 (-3.79%) | 161,487,098 |
| 6 Apr 2022 | CNY | 3 | 3.1 | 2.82 | 2.9 | 2.9 | -0.21 (-6.75%) | 211,722,689 |
