| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2022 | CNY | 2.88 | 3 | 2.87 | 2.98 | 2.98 | +0.08 (+2.76%) | 22,978,155 |
| 6 May 2022 | CNY | 3 | 3.01 | 2.88 | 2.9 | 2.9 | -0.18 (-5.84%) | 36,330,697 |
| 5 May 2022 | CNY | 3.13 | 3.15 | 3.03 | 3.08 | 3.08 | -0.01 (-0.32%) | 39,056,248 |
| 29 Apr 2022 | CNY | 2.97 | 3.1 | 2.91 | 3.09 | 3.09 | +0.16 (+5.46%) | 42,983,589 |
| 28 Apr 2022 | CNY | 2.87 | 2.98 | 2.85 | 2.93 | 2.93 | +0.04 (+1.38%) | 39,087,297 |
| 27 Apr 2022 | CNY | 2.9 | 2.93 | 2.77 | 2.89 | 2.89 | -0.06 (-2.03%) | 43,794,618 |
| 26 Apr 2022 | CNY | 3.04 | 3.08 | 2.92 | 2.95 | 2.95 | -0.07 (-2.32%) | 40,647,534 |
| 25 Apr 2022 | CNY | 3.23 | 3.24 | 3.01 | 3.02 | 3.02 | -0.26 (-7.93%) | 47,348,451 |
| 22 Apr 2022 | CNY | 3.26 | 3.31 | 3.2 | 3.28 | 3.28 | +0.03 (+0.92%) | 25,218,138 |
| 21 Apr 2022 | CNY | 3.41 | 3.44 | 3.24 | 3.25 | 3.25 | -0.16 (-4.69%) | 30,126,765 |
| 20 Apr 2022 | CNY | 3.59 | 3.61 | 3.39 | 3.41 | 3.41 | -0.19 (-5.28%) | 40,869,471 |
| 19 Apr 2022 | CNY | 3.52 | 3.63 | 3.44 | 3.6 | 3.6 | +0.08 (+2.27%) | 35,404,213 |
| 18 Apr 2022 | CNY | 3.53 | 3.67 | 3.5 | 3.52 | 3.52 | -0.07 (-1.95%) | 35,514,944 |
| 15 Apr 2022 | CNY | 3.62 | 3.75 | 3.56 | 3.59 | 3.59 | -0.08 (-2.18%) | 42,563,455 |
| 14 Apr 2022 | CNY | 3.56 | 3.71 | 3.51 | 3.67 | 3.67 | +0.14 (+3.97%) | 47,734,181 |
| 13 Apr 2022 | CNY | 3.58 | 3.64 | 3.47 | 3.53 | 3.53 | -0.07 (-1.94%) | 55,576,765 |
| 12 Apr 2022 | CNY | 3.62 | 3.74 | 3.52 | 3.6 | 3.6 | -0.03 (-0.83%) | 57,964,233 |
| 11 Apr 2022 | CNY | 3.81 | 3.81 | 3.6 | 3.63 | 3.63 | -0.26 (-6.68%) | 107,551,196 |
| 8 Apr 2022 | CNY | 3.76 | 3.98 | 3.68 | 3.89 | 3.89 | +0.09 (+2.37%) | 107,119,826 |
| 7 Apr 2022 | CNY | 4.04 | 4.15 | 3.8 | 3.8 | 3.8 | -0.42 (-9.95%) | 152,657,366 |
| 6 Apr 2022 | CNY | 3.89 | 4.29 | 3.78 | 4.22 | 4.22 | +0.32 (+8.21%) | 164,045,656 |
| 1 Apr 2022 | CNY | 3.79 | 3.93 | 3.7 | 3.9 | 3.9 | +0.15 (+4%) | 97,254,505 |
| 31 Mar 2022 | CNY | 3.68 | 3.86 | 3.65 | 3.75 | 3.75 | +0.04 (+1.08%) | 90,777,701 |
| 30 Mar 2022 | CNY | 3.53 | 3.82 | 3.52 | 3.71 | 3.71 | +0.18 (+5.10%) | 82,110,497 |
| 29 Mar 2022 | CNY | 3.56 | 3.62 | 3.49 | 3.53 | 3.53 | -0.07 (-1.94%) | 46,472,520 |
| 28 Mar 2022 | CNY | 3.5 | 3.68 | 3.49 | 3.6 | 3.6 | +0.08 (+2.27%) | 53,515,838 |
| 25 Mar 2022 | CNY | 3.48 | 3.59 | 3.43 | 3.52 | 3.52 | 0.0 (0.0%) | 44,006,993 |
| 24 Mar 2022 | CNY | 3.52 | 3.62 | 3.48 | 3.52 | 3.52 | -0.01 (-0.28%) | 49,730,553 |
| 23 Mar 2022 | CNY | 3.41 | 3.57 | 3.37 | 3.53 | 3.53 | +0.11 (+3.22%) | 61,505,306 |
| 22 Mar 2022 | CNY | 3.27 | 3.45 | 3.24 | 3.42 | 3.42 | +0.15 (+4.59%) | 55,480,737 |
