| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2022 | CNY | 4.51 | 4.56 | 4.45 | 4.54 | 4.54 | +0.03 (+0.67%) | 3,092,083 |
| 13 May 2022 | CNY | 4.45 | 4.53 | 4.43 | 4.51 | 4.51 | +0.07 (+1.58%) | 3,467,200 |
| 12 May 2022 | CNY | 4.35 | 4.5 | 4.32 | 4.44 | 4.44 | +0.08 (+1.83%) | 3,390,840 |
| 11 May 2022 | CNY | 4.39 | 4.51 | 4.36 | 4.36 | 4.36 | -0.05 (-1.13%) | 4,127,600 |
| 10 May 2022 | CNY | 4.38 | 4.46 | 4.35 | 4.41 | 4.41 | 0.0 (0.0%) | 3,613,420 |
| 9 May 2022 | CNY | 4.34 | 4.49 | 4.27 | 4.41 | 4.41 | +0.11 (+2.56%) | 3,763,760 |
| 6 May 2022 | CNY | 4.29 | 4.36 | 4.24 | 4.3 | 4.3 | -0.09 (-2.05%) | 3,294,400 |
| 5 May 2022 | CNY | 4.46 | 4.47 | 4.28 | 4.39 | 4.39 | -0.02 (-0.45%) | 5,794,120 |
| 29 Apr 2022 | CNY | 4.18 | 4.52 | 4.11 | 4.41 | 4.41 | +0.23 (+5.50%) | 9,190,680 |
| 28 Apr 2022 | CNY | 4.39 | 4.47 | 4.07 | 4.18 | 4.18 | -0.21 (-4.78%) | 8,455,660 |
| 27 Apr 2022 | CNY | 4.6 | 4.61 | 4.29 | 4.39 | 4.39 | -0.38 (-7.97%) | 12,459,983 |
| 26 Apr 2022 | CNY | 4.98 | 5.2 | 4.77 | 4.77 | 4.77 | -0.53 (-10%) | 9,125,520 |
| 25 Apr 2022 | CNY | 5.76 | 5.76 | 5.3 | 5.3 | 5.3 | -0.59 (-10.02%) | 16,616,700 |
| 22 Apr 2022 | CNY | 5.5 | 6.05 | 5.47 | 5.89 | 5.89 | +0.3 (+5.37%) | 22,708,100 |
| 21 Apr 2022 | CNY | 5.38 | 5.8 | 5.38 | 5.59 | 5.59 | +0.12 (+2.19%) | 13,109,120 |
| 20 Apr 2022 | CNY | 5.2 | 5.61 | 5.19 | 5.47 | 5.47 | +0.26 (+4.99%) | 8,522,015 |
| 19 Apr 2022 | CNY | 5.25 | 5.48 | 5.15 | 5.21 | 5.21 | +0.01 (+0.19%) | 4,773,020 |
| 18 Apr 2022 | CNY | 5.25 | 5.28 | 5.07 | 5.2 | 5.2 | -0.15 (-2.80%) | 3,782,840 |
| 15 Apr 2022 | CNY | 5.56 | 5.58 | 5.26 | 5.35 | 5.35 | -0.25 (-4.46%) | 6,592,140 |
| 14 Apr 2022 | CNY | 5.65 | 5.67 | 5.52 | 5.6 | 5.6 | +0.01 (+0.18%) | 4,585,100 |
| 13 Apr 2022 | CNY | 5.59 | 5.65 | 5.5 | 5.59 | 5.59 | -0.04 (-0.71%) | 5,330,560 |
| 12 Apr 2022 | CNY | 5.45 | 5.66 | 5.36 | 5.63 | 5.63 | +0.16 (+2.93%) | 7,389,160 |
| 11 Apr 2022 | CNY | 5.44 | 5.57 | 5.4 | 5.47 | 5.47 | 0.0 (0.0%) | 5,479,302 |
| 8 Apr 2022 | CNY | 5.58 | 5.67 | 5.45 | 5.47 | 5.47 | -0.04 (-0.73%) | 5,092,460 |
| 7 Apr 2022 | CNY | 5.69 | 5.7 | 5.5 | 5.51 | 5.51 | -0.16 (-2.82%) | 5,163,380 |
| 6 Apr 2022 | CNY | 5.41 | 5.73 | 5.4 | 5.67 | 5.67 | +0.25 (+4.61%) | 9,986,480 |
| 1 Apr 2022 | CNY | 5.45 | 5.5 | 5.33 | 5.42 | 5.42 | -0.1 (-1.81%) | 4,901,140 |
| 31 Mar 2022 | CNY | 5.37 | 5.55 | 5.31 | 5.52 | 5.52 | +0.17 (+3.18%) | 6,461,340 |
| 30 Mar 2022 | CNY | 5.38 | 5.4 | 5.27 | 5.35 | 5.35 | +0.01 (+0.19%) | 4,219,781 |
| 29 Mar 2022 | CNY | 5.45 | 5.46 | 5.28 | 5.34 | 5.34 | -0.11 (-2.02%) | 4,743,140 |
