| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 2.97 | 3.1 | 2.97 | 3.1 | 3.1 | +0.12 (+4.03%) | 72,036,899 |
| 19 May 2022 | CNY | 2.92 | 2.98 | 2.88 | 2.98 | 2.98 | +0.01 (+0.34%) | 33,948,686 |
| 18 May 2022 | CNY | 3 | 3.01 | 2.96 | 2.97 | 2.97 | -0.04 (-1.33%) | 37,013,712 |
| 17 May 2022 | CNY | 3.01 | 3.02 | 2.95 | 3.01 | 3.01 | 0.0 (0.0%) | 37,155,600 |
| 16 May 2022 | CNY | 2.95 | 3.05 | 2.94 | 3.01 | 3.01 | +0.08 (+2.73%) | 65,141,297 |
| 13 May 2022 | CNY | 2.9 | 2.97 | 2.89 | 2.93 | 2.93 | +0.01 (+0.34%) | 31,694,596 |
| 12 May 2022 | CNY | 2.93 | 2.98 | 2.86 | 2.92 | 2.92 | -0.03 (-1.02%) | 43,617,612 |
| 11 May 2022 | CNY | 2.92 | 3.05 | 2.92 | 2.95 | 2.95 | 0.0 (0.0%) | 58,365,899 |
| 10 May 2022 | CNY | 2.89 | 2.98 | 2.87 | 2.95 | 2.95 | +0.01 (+0.34%) | 42,230,649 |
| 9 May 2022 | CNY | 2.88 | 2.96 | 2.86 | 2.94 | 2.94 | +0.04 (+1.38%) | 36,053,402 |
| 6 May 2022 | CNY | 2.92 | 3.01 | 2.86 | 2.9 | 2.9 | -0.09 (-3.01%) | 44,120,703 |
| 5 May 2022 | CNY | 2.94 | 3.04 | 2.91 | 2.99 | 2.99 | +0.06 (+2.05%) | 49,444,474 |
| 29 Apr 2022 | CNY | 2.88 | 2.98 | 2.86 | 2.93 | 2.93 | +0.09 (+3.17%) | 52,361,547 |
| 28 Apr 2022 | CNY | 2.92 | 2.97 | 2.79 | 2.84 | 2.84 | -0.13 (-4.38%) | 62,003,373 |
| 27 Apr 2022 | CNY | 2.74 | 2.99 | 2.57 | 2.97 | 2.97 | +0.11 (+3.85%) | 105,596,955 |
| 26 Apr 2022 | CNY | 3.01 | 3.15 | 2.86 | 2.86 | 2.86 | -0.32 (-10.06%) | 95,020,473 |
| 25 Apr 2022 | CNY | 3.41 | 3.44 | 3.18 | 3.18 | 3.18 | -0.35 (-9.92%) | 97,144,010 |
| 22 Apr 2022 | CNY | 3.4 | 3.6 | 3.36 | 3.53 | 3.53 | +0.09 (+2.62%) | 98,773,861 |
| 21 Apr 2022 | CNY | 3.66 | 3.7 | 3.41 | 3.44 | 3.44 | -0.28 (-7.53%) | 130,514,083 |
| 20 Apr 2022 | CNY | 3.8 | 3.88 | 3.7 | 3.72 | 3.72 | -0.16 (-4.12%) | 128,138,792 |
| 19 Apr 2022 | CNY | 3.68 | 3.99 | 3.68 | 3.88 | 3.88 | +0.19 (+5.15%) | 158,810,609 |
| 18 Apr 2022 | CNY | 3.52 | 3.8 | 3.51 | 3.69 | 3.69 | -0.03 (-0.81%) | 148,268,710 |
| 15 Apr 2022 | CNY | 4.04 | 4.23 | 3.7 | 3.72 | 3.72 | -0.32 (-7.92%) | 275,447,647 |
| 14 Apr 2022 | CNY | 3.62 | 4.04 | 3.61 | 4.04 | 4.04 | +0.37 (+10.08%) | 207,815,317 |
| 13 Apr 2022 | CNY | 3.64 | 3.8 | 3.59 | 3.67 | 3.67 | -0.07 (-1.87%) | 175,683,784 |
| 12 Apr 2022 | CNY | 3.5 | 3.91 | 3.46 | 3.74 | 3.74 | +0.15 (+4.18%) | 223,733,610 |
| 11 Apr 2022 | CNY | 3.49 | 3.74 | 3.4 | 3.59 | 3.59 | +0.18 (+5.28%) | 276,188,146 |
| 8 Apr 2022 | CNY | 3.1 | 3.41 | 3.04 | 3.41 | 3.41 | +0.31 (+10%) | 167,274,891 |
| 7 Apr 2022 | CNY | 3.17 | 3.17 | 3.1 | 3.1 | 3.1 | -0.05 (-1.59%) | 25,439,578 |
| 6 Apr 2022 | CNY | 3.1 | 3.16 | 3.08 | 3.15 | 3.15 | +0.03 (+0.96%) | 29,606,455 |
