| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2022 | CNY | 3.61 | 3.68 | 3.49 | 3.51 | 3.51 | -0.11 (-3.04%) | 62,383,117 |
| 17 May 2022 | CNY | 3.46 | 3.62 | 3.45 | 3.62 | 3.62 | +0.17 (+4.93%) | 52,686,994 |
| 16 May 2022 | CNY | 3.47 | 3.5 | 3.42 | 3.45 | 3.45 | 0.0 (0.0%) | 22,829,084 |
| 13 May 2022 | CNY | 3.36 | 3.45 | 3.33 | 3.45 | 3.45 | +0.1 (+2.99%) | 22,761,791 |
| 12 May 2022 | CNY | 3.42 | 3.45 | 3.32 | 3.35 | 3.35 | -0.09 (-2.62%) | 26,272,576 |
| 11 May 2022 | CNY | 3.39 | 3.48 | 3.39 | 3.44 | 3.44 | +0.05 (+1.47%) | 23,723,216 |
| 10 May 2022 | CNY | 3.36 | 3.41 | 3.29 | 3.39 | 3.39 | 0.0 (0.0%) | 21,928,088 |
| 9 May 2022 | CNY | 3.35 | 3.43 | 3.35 | 3.39 | 3.39 | -0.01 (-0.29%) | 21,743,087 |
| 6 May 2022 | CNY | 3.49 | 3.51 | 3.39 | 3.4 | 3.4 | -0.15 (-4.23%) | 36,203,476 |
| 5 May 2022 | CNY | 3.51 | 3.63 | 3.51 | 3.55 | 3.55 | -0.01 (-0.28%) | 26,978,351 |
| 29 Apr 2022 | CNY | 3.55 | 3.62 | 3.55 | 3.56 | 3.56 | -0.18 (-4.81%) | 73,151,740 |
| 28 Apr 2022 | CNY | 3.6 | 3.77 | 3.58 | 3.74 | 3.74 | +0.14 (+3.89%) | 42,311,084 |
| 27 Apr 2022 | CNY | 3.45 | 3.62 | 3.35 | 3.6 | 3.6 | +0.08 (+2.27%) | 31,980,545 |
| 26 Apr 2022 | CNY | 3.68 | 3.71 | 3.5 | 3.52 | 3.52 | -0.16 (-4.35%) | 44,690,280 |
| 25 Apr 2022 | CNY | 3.67 | 3.78 | 3.65 | 3.68 | 3.68 | +0.08 (+2.22%) | 59,471,878 |
| 22 Apr 2022 | CNY | 3.49 | 3.63 | 3.46 | 3.6 | 3.6 | +0.08 (+2.27%) | 23,034,996 |
| 21 Apr 2022 | CNY | 3.69 | 3.7 | 3.51 | 3.52 | 3.52 | -0.17 (-4.61%) | 36,975,666 |
| 20 Apr 2022 | CNY | 3.73 | 3.74 | 3.68 | 3.69 | 3.69 | -0.03 (-0.81%) | 25,572,248 |
| 19 Apr 2022 | CNY | 3.72 | 3.78 | 3.68 | 3.72 | 3.72 | -0.01 (-0.27%) | 24,153,191 |
| 18 Apr 2022 | CNY | 3.72 | 3.85 | 3.7 | 3.73 | 3.73 | -0.03 (-0.80%) | 28,663,984 |
| 15 Apr 2022 | CNY | 3.79 | 3.82 | 3.72 | 3.76 | 3.76 | -0.04 (-1.05%) | 26,457,327 |
| 14 Apr 2022 | CNY | 3.82 | 3.88 | 3.77 | 3.8 | 3.8 | +0.02 (+0.53%) | 34,404,133 |
| 13 Apr 2022 | CNY | 3.96 | 3.97 | 3.76 | 3.78 | 3.78 | -0.18 (-4.55%) | 44,796,329 |
| 12 Apr 2022 | CNY | 3.9 | 3.98 | 3.82 | 3.96 | 3.96 | +0.04 (+1.02%) | 45,373,696 |
| 11 Apr 2022 | CNY | 3.99 | 4.05 | 3.88 | 3.92 | 3.92 | -0.08 (-2%) | 66,569,139 |
| 8 Apr 2022 | CNY | 3.83 | 4 | 3.83 | 4 | 4 | +0.19 (+4.99%) | 64,958,458 |
| 7 Apr 2022 | CNY | 3.89 | 3.96 | 3.8 | 3.81 | 3.81 | -0.12 (-3.05%) | 42,183,070 |
| 6 Apr 2022 | CNY | 3.78 | 3.93 | 3.74 | 3.93 | 3.93 | +0.19 (+5.08%) | 68,486,391 |
| 1 Apr 2022 | CNY | 3.53 | 3.74 | 3.52 | 3.74 | 3.74 | +0.18 (+5.06%) | 48,510,636 |
| 31 Mar 2022 | CNY | 3.45 | 3.62 | 3.43 | 3.56 | 3.56 | +0.11 (+3.19%) | 45,965,539 |
