| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2022 | CNY | 4.65 | 4.44 | 4.56 | 4.56 | 4.56 | +0.04 (+0.88%) | 137,436,190 |
| 25 May 2022 | CNY | 4.52 | 4.11 | 4.15 | 4.52 | 4.52 | +0.41 (+9.98%) | 88,997,700 |
| 24 May 2022 | CNY | 4.32 | 4.11 | 4.28 | 4.11 | 4.11 | -0.19 (-4.42%) | 40,965,200 |
| 23 May 2022 | CNY | 4.33 | 4.25 | 4.32 | 4.3 | 4.3 | -0.04 (-0.92%) | 27,110,030 |
| 20 May 2022 | CNY | 4.37 | 4.2 | 4.25 | 4.34 | 4.34 | +0.1 (+2.36%) | 53,741,000 |
| 19 May 2022 | CNY | 4.25 | 4.09 | 4.1 | 4.24 | 4.24 | +0.08 (+1.92%) | 29,674,250 |
| 18 May 2022 | CNY | 4.19 | 4.11 | 4.14 | 4.16 | 4.16 | +0.02 (+0.48%) | 18,772,810 |
| 17 May 2022 | CNY | 4.15 | 4.08 | 4.14 | 4.14 | 4.14 | 0.0 (0.0%) | 18,209,510 |
| 16 May 2022 | CNY | 4.21 | 4.13 | 4.18 | 4.14 | 4.14 | -0.03 (-0.72%) | 19,355,180 |
| 13 May 2022 | CNY | 4.2 | 4.1 | 4.17 | 4.17 | 4.17 | +0.01 (+0.24%) | 20,352,700 |
| 12 May 2022 | CNY | 4.21 | 4.1 | 4.1 | 4.16 | 4.16 | +0.03 (+0.73%) | 22,015,950 |
| 11 May 2022 | CNY | 4.22 | 4.12 | 4.16 | 4.13 | 4.13 | -0.04 (-0.96%) | 34,044,550 |
| 10 May 2022 | CNY | 4.21 | 4.03 | 4.04 | 4.17 | 4.17 | +0.1 (+2.46%) | 31,528,910 |
| 9 May 2022 | CNY | 4.1 | 4.01 | 4.02 | 4.07 | 4.07 | +0.03 (+0.74%) | 20,926,370 |
| 6 May 2022 | CNY | 4.08 | 3.98 | 4 | 4.04 | 4.04 | -0.05 (-1.22%) | 26,007,160 |
| 5 May 2022 | CNY | 4.13 | 4.01 | 4.04 | 4.09 | 4.09 | +0.05 (+1.24%) | 30,810,910 |
| 29 Apr 2022 | CNY | 4.08 | 3.93 | 3.98 | 4.04 | 4.04 | +0.09 (+2.28%) | 38,454,950 |
| 28 Apr 2022 | CNY | 4.01 | 3.87 | 3.95 | 3.95 | 3.95 | -0.06 (-1.50%) | 31,945,150 |
| 27 Apr 2022 | CNY | 4.02 | 3.69 | 3.7 | 4.01 | 4.01 | +0.32 (+8.67%) | 55,206,530 |
| 26 Apr 2022 | CNY | 3.86 | 3.69 | 3.83 | 3.69 | 3.69 | -0.1 (-2.64%) | 29,026,120 |
| 25 Apr 2022 | CNY | 4.03 | 3.79 | 4 | 3.79 | 3.79 | -0.3 (-7.33%) | 40,610,590 |
| 22 Apr 2022 | CNY | 4.12 | 3.99 | 4.05 | 4.09 | 4.09 | +0.03 (+0.74%) | 26,308,840 |
| 21 Apr 2022 | CNY | 4.26 | 4.05 | 4.24 | 4.06 | 4.06 | -0.2 (-4.69%) | 29,660,400 |
| 20 Apr 2022 | CNY | 4.38 | 4.22 | 4.27 | 4.26 | 4.26 | 0.0 (0.0%) | 33,298,020 |
| 19 Apr 2022 | CNY | 4.29 | 4.19 | 4.2 | 4.26 | 4.26 | +0.04 (+0.95%) | 25,792,880 |
| 18 Apr 2022 | CNY | 4.22 | 4.06 | 4.2 | 4.22 | 4.22 | -0.01 (-0.24%) | 32,153,430 |
| 15 Apr 2022 | CNY | 4.27 | 4.16 | 4.26 | 4.23 | 4.23 | -0.05 (-1.17%) | 36,303,960 |
| 14 Apr 2022 | CNY | 4.31 | 4.23 | 4.29 | 4.28 | 4.28 | +0.01 (+0.23%) | 25,845,540 |
| 13 Apr 2022 | CNY | 4.33 | 4.26 | 4.33 | 4.27 | 4.27 | -0.09 (-2.06%) | 25,152,080 |
| 12 Apr 2022 | CNY | 4.37 | 4.2 | 4.28 | 4.36 | 4.36 | +0.05 (+1.16%) | 29,776,400 |
