| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2022 | CNY | 3.22 | 3.16 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 18,063,450 |
| 17 May 2022 | CNY | 3.25 | 3.15 | 3.16 | 3.2 | 3.2 | +0.05 (+1.59%) | 28,197,960 |
| 16 May 2022 | CNY | 3.18 | 3.14 | 3.16 | 3.15 | 3.15 | 0.0 (0.0%) | 15,908,190 |
| 13 May 2022 | CNY | 3.16 | 3.11 | 3.11 | 3.15 | 3.15 | +0.06 (+1.94%) | 22,844,770 |
| 12 May 2022 | CNY | 3.13 | 3.06 | 3.1 | 3.09 | 3.09 | -0.01 (-0.32%) | 14,994,130 |
| 11 May 2022 | CNY | 3.14 | 3.07 | 3.07 | 3.1 | 3.1 | +0.01 (+0.32%) | 18,889,470 |
| 10 May 2022 | CNY | 3.1 | 3.02 | 3.05 | 3.09 | 3.09 | +0.01 (+0.32%) | 17,203,980 |
| 9 May 2022 | CNY | 3.09 | 3.04 | 3.06 | 3.08 | 3.08 | +0.02 (+0.65%) | 12,058,140 |
| 6 May 2022 | CNY | 3.09 | 3.03 | 3.06 | 3.06 | 3.06 | -0.06 (-1.92%) | 15,081,550 |
| 5 May 2022 | CNY | 3.15 | 3.1 | 3.14 | 3.12 | 3.12 | +0.01 (+0.32%) | 18,563,990 |
| 29 Apr 2022 | CNY | 3.13 | 3.05 | 3.08 | 3.11 | 3.11 | +0.06 (+1.97%) | 21,276,200 |
| 28 Apr 2022 | CNY | 3.09 | 3.01 | 3.04 | 3.05 | 3.05 | -0.01 (-0.33%) | 20,797,330 |
| 27 Apr 2022 | CNY | 3.07 | 2.9 | 3.01 | 3.06 | 3.06 | +0.04 (+1.32%) | 35,458,130 |
| 26 Apr 2022 | CNY | 3.15 | 3.01 | 3.15 | 3.02 | 3.02 | -0.09 (-2.89%) | 28,381,190 |
| 25 Apr 2022 | CNY | 3.26 | 3.11 | 3.26 | 3.11 | 3.11 | -0.18 (-5.47%) | 39,628,580 |
| 22 Apr 2022 | CNY | 3.32 | 3.2 | 3.25 | 3.29 | 3.29 | +0.03 (+0.92%) | 27,130,330 |
| 21 Apr 2022 | CNY | 3.38 | 3.25 | 3.36 | 3.26 | 3.26 | -0.1 (-2.98%) | 33,384,200 |
| 20 Apr 2022 | CNY | 3.45 | 3.36 | 3.43 | 3.36 | 3.36 | -0.08 (-2.33%) | 23,162,600 |
| 19 Apr 2022 | CNY | 3.45 | 3.36 | 3.38 | 3.44 | 3.44 | +0.07 (+2.08%) | 22,528,590 |
| 18 Apr 2022 | CNY | 3.4 | 3.3 | 3.35 | 3.37 | 3.37 | +0.01 (+0.30%) | 15,311,500 |
| 15 Apr 2022 | CNY | 3.43 | 3.36 | 3.41 | 3.36 | 3.36 | -0.06 (-1.75%) | 21,742,430 |
| 14 Apr 2022 | CNY | 3.44 | 3.4 | 3.43 | 3.42 | 3.42 | +0.01 (+0.29%) | 19,513,870 |
| 13 Apr 2022 | CNY | 3.47 | 3.4 | 3.44 | 3.41 | 3.41 | -0.02 (-0.58%) | 18,462,640 |
| 12 Apr 2022 | CNY | 3.45 | 3.33 | 3.39 | 3.43 | 3.43 | +0.01 (+0.29%) | 30,913,700 |
| 11 Apr 2022 | CNY | 3.54 | 3.4 | 3.54 | 3.42 | 3.42 | -0.12 (-3.39%) | 30,080,510 |
| 8 Apr 2022 | CNY | 3.57 | 3.48 | 3.52 | 3.54 | 3.54 | -0.01 (-0.28%) | 27,702,780 |
| 7 Apr 2022 | CNY | 3.64 | 3.54 | 3.57 | 3.55 | 3.55 | -0.02 (-0.56%) | 37,244,690 |
| 6 Apr 2022 | CNY | 3.57 | 3.51 | 3.53 | 3.57 | 3.57 | +0.03 (+0.85%) | 26,164,900 |
| 1 Apr 2022 | CNY | 3.54 | 3.47 | 3.5 | 3.54 | 3.54 | +0.02 (+0.57%) | 16,066,450 |
| 31 Mar 2022 | CNY | 3.58 | 3.5 | 3.56 | 3.52 | 3.52 | -0.04 (-1.12%) | 20,751,370 |
