| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 2.12 | 2.13 | 2.07 | 2.09 | 2.09 | -0.04 (-1.88%) | 40,832,994 |
| 19 May 2022 | CNY | 2.01 | 2.13 | 2 | 2.13 | 2.13 | +0.08 (+3.90%) | 65,083,541 |
| 18 May 2022 | CNY | 2.07 | 2.09 | 2.03 | 2.05 | 2.05 | -0.03 (-1.44%) | 50,263,300 |
| 17 May 2022 | CNY | 2.14 | 2.19 | 2.06 | 2.08 | 2.08 | -0.08 (-3.70%) | 57,790,800 |
| 16 May 2022 | CNY | 2.13 | 2.19 | 2.08 | 2.16 | 2.16 | +0.08 (+3.85%) | 93,705,357 |
| 13 May 2022 | CNY | 2 | 2.08 | 1.95 | 2.08 | 2.08 | +0.08 (+4%) | 75,294,438 |
| 12 May 2022 | CNY | 2.01 | 2.06 | 1.96 | 2 | 2 | -0.02 (-0.99%) | 46,633,994 |
| 11 May 2022 | CNY | 2.07 | 2.1 | 2.01 | 2.02 | 2.02 | -0.05 (-2.42%) | 61,402,373 |
| 10 May 2022 | CNY | 2.02 | 2.08 | 2 | 2.07 | 2.07 | +0.01 (+0.49%) | 54,335,032 |
| 9 May 2022 | CNY | 1.96 | 2.1 | 1.95 | 2.06 | 2.06 | +0.09 (+4.57%) | 62,726,477 |
| 6 May 2022 | CNY | 2.01 | 2.04 | 1.96 | 1.97 | 1.97 | -0.1 (-4.83%) | 50,216,209 |
| 5 May 2022 | CNY | 2.06 | 2.1 | 2.02 | 2.07 | 2.07 | +0.01 (+0.49%) | 62,068,929 |
| 29 Apr 2022 | CNY | 1.99 | 2.08 | 1.95 | 2.06 | 2.06 | +0.05 (+2.49%) | 78,440,822 |
| 28 Apr 2022 | CNY | 1.95 | 2.02 | 1.89 | 2.01 | 2.01 | +0.05 (+2.55%) | 68,610,473 |
| 27 Apr 2022 | CNY | 1.97 | 2 | 1.86 | 1.96 | 1.96 | -0.06 (-2.97%) | 64,716,160 |
| 26 Apr 2022 | CNY | 2.04 | 2.11 | 1.99 | 2.02 | 2.02 | 0.0 (0.0%) | 57,488,909 |
| 25 Apr 2022 | CNY | 2.11 | 2.16 | 2 | 2.02 | 2.02 | -0.1 (-4.72%) | 60,654,326 |
| 22 Apr 2022 | CNY | 2.13 | 2.19 | 2.09 | 2.12 | 2.12 | -0.06 (-2.75%) | 62,568,720 |
| 21 Apr 2022 | CNY | 2.35 | 2.36 | 2.13 | 2.18 | 2.18 | -0.15 (-6.44%) | 106,140,894 |
| 20 Apr 2022 | CNY | 2.45 | 2.61 | 2.29 | 2.33 | 2.33 | -0.14 (-5.67%) | 133,585,614 |
| 19 Apr 2022 | CNY | 2.42 | 2.55 | 2.3 | 2.47 | 2.47 | +0.12 (+5.11%) | 113,683,408 |
| 18 Apr 2022 | CNY | 2.33 | 2.47 | 2.3 | 2.35 | 2.35 | -0.05 (-2.08%) | 80,475,063 |
| 15 Apr 2022 | CNY | 2.42 | 2.49 | 2.35 | 2.4 | 2.4 | -0.03 (-1.23%) | 92,344,539 |
| 14 Apr 2022 | CNY | 2.34 | 2.55 | 2.34 | 2.43 | 2.43 | +0.1 (+4.29%) | 101,614,696 |
| 13 Apr 2022 | CNY | 2.32 | 2.41 | 2.26 | 2.33 | 2.33 | -0.05 (-2.10%) | 122,391,751 |
| 12 Apr 2022 | CNY | 2.41 | 2.5 | 2.36 | 2.38 | 2.38 | -0.23 (-8.81%) | 196,311,429 |
| 11 Apr 2022 | CNY | 2.78 | 2.78 | 2.61 | 2.61 | 2.61 | -0.29 (-10.00%) | 149,388,100 |
| 8 Apr 2022 | CNY | 2.55 | 2.9 | 2.51 | 2.9 | 2.9 | +0.26 (+9.85%) | 237,484,250 |
| 7 Apr 2022 | CNY | 2.69 | 2.77 | 2.6 | 2.64 | 2.64 | -0.12 (-4.35%) | 117,844,666 |
| 6 Apr 2022 | CNY | 2.8 | 2.9 | 2.66 | 2.76 | 2.76 | +0.12 (+4.55%) | 171,277,903 |
