| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 4.4 | 3.93 | 3.96 | 4.07 | 4.07 | +0.06 (+1.50%) | 100,828,240 |
| 19 May 2022 | CNY | 4.18 | 3.91 | 4.14 | 4.01 | 4.01 | -0.28 (-6.53%) | 119,011,850 |
| 18 May 2022 | CNY | 4.29 | 3.81 | 3.83 | 4.29 | 4.29 | +0.39 (+10%) | 82,813,480 |
| 17 May 2022 | CNY | 4.18 | 3.75 | 3.94 | 3.9 | 3.9 | -0.04 (-1.02%) | 139,359,730 |
| 16 May 2022 | CNY | 3.94 | 3.66 | 3.86 | 3.94 | 3.94 | +0.36 (+10.06%) | 135,086,950 |
| 13 May 2022 | CNY | 3.58 | 3.25 | 3.26 | 3.58 | 3.58 | +0.33 (+10.15%) | 44,038,000 |
| 12 May 2022 | CNY | 3.29 | 3.18 | 3.19 | 3.25 | 3.25 | +0.03 (+0.93%) | 16,939,500 |
| 11 May 2022 | CNY | 3.34 | 3.21 | 3.26 | 3.22 | 3.22 | -0.05 (-1.53%) | 24,934,200 |
| 10 May 2022 | CNY | 3.28 | 3.17 | 3.24 | 3.27 | 3.27 | +0.01 (+0.31%) | 19,272,000 |
| 9 May 2022 | CNY | 3.3 | 3.2 | 3.2 | 3.26 | 3.26 | +0.05 (+1.56%) | 14,166,400 |
| 6 May 2022 | CNY | 3.33 | 3.18 | 3.22 | 3.21 | 3.21 | -0.07 (-2.13%) | 20,492,090 |
| 5 May 2022 | CNY | 3.31 | 3.19 | 3.25 | 3.28 | 3.28 | +0.05 (+1.55%) | 24,884,640 |
| 29 Apr 2022 | CNY | 3.31 | 3.06 | 3.07 | 3.23 | 3.23 | +0.18 (+5.90%) | 33,108,770 |
| 28 Apr 2022 | CNY | 3.2 | 3.03 | 3.15 | 3.05 | 3.05 | -0.1 (-3.17%) | 24,840,510 |
| 27 Apr 2022 | CNY | 3.24 | 2.98 | 3.21 | 3.15 | 3.15 | -0.03 (-0.94%) | 36,521,600 |
| 26 Apr 2022 | CNY | 3.42 | 3.14 | 3.29 | 3.18 | 3.18 | -0.2 (-5.92%) | 40,276,740 |
| 25 Apr 2022 | CNY | 3.7 | 3.38 | 3.65 | 3.38 | 3.38 | -0.37 (-9.87%) | 56,243,270 |
| 22 Apr 2022 | CNY | 3.83 | 3.6 | 3.65 | 3.75 | 3.75 | +0.14 (+3.88%) | 61,044,560 |
| 21 Apr 2022 | CNY | 3.72 | 3.55 | 3.6 | 3.61 | 3.61 | +0.02 (+0.56%) | 33,443,260 |
| 20 Apr 2022 | CNY | 3.78 | 3.42 | 3.43 | 3.59 | 3.59 | +0.15 (+4.36%) | 38,476,760 |
| 19 Apr 2022 | CNY | 3.49 | 3.36 | 3.4 | 3.44 | 3.44 | +0.04 (+1.18%) | 11,383,680 |
| 18 Apr 2022 | CNY | 3.44 | 3.1 | 3.44 | 3.4 | 3.4 | -0.04 (-1.16%) | 18,465,360 |
| 15 Apr 2022 | CNY | 3.61 | 3.42 | 3.6 | 3.44 | 3.44 | -0.21 (-5.75%) | 30,679,200 |
| 14 Apr 2022 | CNY | 3.68 | 3.52 | 3.56 | 3.65 | 3.65 | +0.12 (+3.40%) | 31,595,900 |
| 13 Apr 2022 | CNY | 3.63 | 3.5 | 3.6 | 3.53 | 3.53 | -0.19 (-5.11%) | 34,559,000 |
| 12 Apr 2022 | CNY | 3.84 | 3.41 | 3.5 | 3.72 | 3.72 | +0.23 (+6.59%) | 32,779,800 |
| 11 Apr 2022 | CNY | 3.54 | 3.45 | 3.51 | 3.49 | 3.49 | -0.03 (-0.85%) | 15,500,700 |
| 8 Apr 2022 | CNY | 3.68 | 3.5 | 3.66 | 3.52 | 3.52 | -0.11 (-3.03%) | 21,345,200 |
| 7 Apr 2022 | CNY | 3.69 | 3.61 | 3.64 | 3.63 | 3.63 | -0.06 (-1.63%) | 24,745,600 |
| 6 Apr 2022 | CNY | 3.75 | 3.51 | 3.52 | 3.69 | 3.69 | +0.16 (+4.53%) | 40,229,970 |
