| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 4.15 | 4.17 | 4.08 | 4.14 | 4.14 | +0.03 (+0.73%) | 8,093,980 |
| 19 May 2022 | CNY | 4 | 4.12 | 3.98 | 4.11 | 4.11 | +0.06 (+1.48%) | 10,048,204 |
| 18 May 2022 | CNY | 3.99 | 4.07 | 3.97 | 4.05 | 4.05 | +0.07 (+1.76%) | 8,813,448 |
| 17 May 2022 | CNY | 3.99 | 4.01 | 3.94 | 3.98 | 3.98 | -0.02 (-0.50%) | 5,824,575 |
| 16 May 2022 | CNY | 4.02 | 4.04 | 3.96 | 4 | 4 | +0.03 (+0.76%) | 6,394,648 |
| 13 May 2022 | CNY | 4.02 | 4.02 | 3.93 | 3.97 | 3.97 | -0.02 (-0.50%) | 6,121,848 |
| 12 May 2022 | CNY | 3.92 | 4.02 | 3.91 | 3.99 | 3.99 | +0.05 (+1.27%) | 7,577,756 |
| 11 May 2022 | CNY | 3.95 | 4.04 | 3.94 | 3.94 | 3.94 | -0.01 (-0.25%) | 11,593,726 |
| 10 May 2022 | CNY | 3.81 | 3.97 | 3.81 | 3.95 | 3.95 | +0.09 (+2.33%) | 8,928,327 |
| 9 May 2022 | CNY | 3.86 | 3.9 | 3.78 | 3.86 | 3.86 | +0.04 (+1.05%) | 8,602,614 |
| 6 May 2022 | CNY | 3.79 | 3.85 | 3.73 | 3.82 | 3.82 | -0.03 (-0.78%) | 8,922,884 |
| 5 May 2022 | CNY | 3.73 | 3.89 | 3.7 | 3.85 | 3.85 | +0.07 (+1.85%) | 9,215,127 |
| 29 Apr 2022 | CNY | 3.74 | 3.8 | 3.7 | 3.78 | 3.78 | +0.11 (+3.00%) | 10,299,675 |
| 28 Apr 2022 | CNY | 3.7 | 3.75 | 3.62 | 3.67 | 3.67 | -0.09 (-2.39%) | 9,014,000 |
| 27 Apr 2022 | CNY | 3.54 | 3.76 | 3.48 | 3.76 | 3.76 | +0.2 (+5.62%) | 16,293,781 |
| 26 Apr 2022 | CNY | 3.72 | 3.76 | 3.53 | 3.56 | 3.56 | -0.15 (-4.04%) | 13,169,917 |
| 25 Apr 2022 | CNY | 3.94 | 3.94 | 3.68 | 3.71 | 3.71 | -0.29 (-7.25%) | 14,546,872 |
| 22 Apr 2022 | CNY | 4 | 4.03 | 3.92 | 4 | 4 | 0.0 (0.0%) | 8,826,510 |
| 21 Apr 2022 | CNY | 4.2 | 4.2 | 3.98 | 4 | 4 | -0.18 (-4.31%) | 12,274,140 |
| 20 Apr 2022 | CNY | 4.21 | 4.24 | 4.13 | 4.18 | 4.18 | 0.0 (0.0%) | 6,590,190 |
| 19 Apr 2022 | CNY | 4.19 | 4.26 | 4.16 | 4.18 | 4.18 | -0.01 (-0.24%) | 6,612,944 |
| 18 Apr 2022 | CNY | 4.15 | 4.2 | 4.08 | 4.19 | 4.19 | +0.01 (+0.24%) | 7,883,581 |
| 15 Apr 2022 | CNY | 4.26 | 4.27 | 4.15 | 4.18 | 4.18 | -0.08 (-1.88%) | 9,258,596 |
| 14 Apr 2022 | CNY | 4.28 | 4.33 | 4.25 | 4.26 | 4.26 | 0.0 (0.0%) | 7,153,599 |
| 13 Apr 2022 | CNY | 4.29 | 4.32 | 4.23 | 4.26 | 4.26 | -0.06 (-1.39%) | 8,058,927 |
| 12 Apr 2022 | CNY | 4.21 | 4.33 | 4.2 | 4.32 | 4.32 | +0.07 (+1.65%) | 10,290,244 |
| 11 Apr 2022 | CNY | 4.4 | 4.4 | 4.22 | 4.25 | 4.25 | -0.15 (-3.41%) | 17,390,034 |
| 8 Apr 2022 | CNY | 4.48 | 4.5 | 4.35 | 4.4 | 4.4 | -0.12 (-2.65%) | 12,486,336 |
| 7 Apr 2022 | CNY | 4.58 | 4.59 | 4.5 | 4.52 | 4.52 | -0.08 (-1.74%) | 8,733,999 |
| 6 Apr 2022 | CNY | 4.56 | 4.63 | 4.52 | 4.6 | 4.6 | +0.03 (+0.66%) | 9,552,790 |
