| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2022 | CNY | 45.02 | 49 | 45 | 47.49 | 47.49 | +2.45 (+5.44%) | 8,699,220 |
| 31 May 2022 | CNY | 44.5 | 45.33 | 43.38 | 45.04 | 45.04 | +0.43 (+0.96%) | 4,735,740 |
| 30 May 2022 | CNY | 44.11 | 44.9 | 43.7 | 44.61 | 44.61 | +0.24 (+0.54%) | 3,604,285 |
| 27 May 2022 | CNY | 45 | 46.28 | 43.85 | 44.37 | 44.37 | +0.2 (+0.45%) | 5,097,669 |
| 26 May 2022 | CNY | 44.49 | 45.09 | 43.69 | 44.17 | 44.17 | -0.91 (-2.02%) | 3,918,915 |
| 25 May 2022 | CNY | 44.05 | 45.61 | 43.58 | 45.08 | 45.08 | +0.66 (+1.49%) | 5,497,781 |
| 24 May 2022 | CNY | 48.55 | 48.66 | 44.42 | 44.42 | 44.42 | -4.93 (-9.99%) | 8,722,753 |
| 23 May 2022 | CNY | 51 | 51.77 | 49.22 | 49.35 | 49.35 | -1.77 (-3.46%) | 8,076,083 |
| 20 May 2022 | CNY | 50.7 | 56.2 | 50.7 | 51.12 | 51.12 | -0.18 (-0.35%) | 10,538,537 |
| 19 May 2022 | CNY | 50 | 52.2 | 48.8 | 51.3 | 51.3 | +0.3 (+0.59%) | 8,607,553 |
| 18 May 2022 | CNY | 51 | 51.9 | 49.9 | 51 | 51 | -0.87 (-1.68%) | 7,355,725 |
| 17 May 2022 | CNY | 51 | 52.3 | 49.2 | 51.87 | 51.87 | +0.35 (+0.68%) | 10,063,470 |
| 16 May 2022 | CNY | 51.52 | 53.8 | 51.51 | 51.52 | 51.52 | -5.71 (-9.98%) | 13,539,476 |
| 13 May 2022 | CNY | 57.3 | 59.12 | 57.23 | 57.23 | 57.23 | -6.36 (-10.00%) | 4,416,742 |
| 12 May 2022 | CNY | 67 | 73.05 | 63.59 | 63.59 | 63.59 | -7.06 (-9.99%) | 15,843,906 |
| 11 May 2022 | CNY | 66 | 70.65 | 61.66 | 70.65 | 70.65 | +6.42 (+10.00%) | 17,055,217 |
| 10 May 2022 | CNY | 61.78 | 64.23 | 60.56 | 64.23 | 64.23 | +5.84 (+10.00%) | 11,496,859 |
| 9 May 2022 | CNY | 58.39 | 58.39 | 57.86 | 58.39 | 58.39 | +5.31 (+10.00%) | 8,676,796 |
| 6 May 2022 | CNY | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | +4.83 (+10.01%) | 362,394 |
| 5 May 2022 | CNY | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | +22.75 (+89.22%) | 273,117 |
| 4 May 2022 | CNY | 25.42 | 25.5 | 25.14 | 25.5 | 25.5 | 0.0 (0.0%) | 306 |
| 3 May 2022 | CNY | 26.08 | 26.26 | 25.1 | 25.5 | 25.5 | -0.42 (-1.62%) | 0 |
| 2 May 2022 | CNY | 24.86 | 25.92 | 24.34 | 25.92 | 25.92 | -17.94 (-40.90%) | 360 |
| 29 Apr 2022 | CNY | 36.55 | 43.86 | 36.55 | 43.86 | 43.86 | +19 (+76.43%) | 1,922,791 |
| 28 Apr 2022 | CNY | 25.42 | 25.44 | 24.66 | 24.86 | 24.86 | -0.16 (-0.64%) | 1,094 |
| 27 Apr 2022 | CNY | 24.86 | 25.14 | 24.54 | 25.02 | 25.02 | +0.16 (+0.64%) | 1,610 |
| 26 Apr 2022 | CNY | 25.72 | 25.74 | 24.82 | 24.86 | 24.86 | -0.76 (-2.97%) | 600 |
| 25 Apr 2022 | CNY | 25.16 | 25.62 | 25.16 | 25.62 | 25.62 | -0.16 (-0.62%) | 1,135 |
| 22 Apr 2022 | CNY | 25.62 | 26.22 | 25.6 | 25.78 | 25.78 | +0.2 (+0.78%) | 667 |
| 21 Apr 2022 | CNY | 25.72 | 25.96 | 25.58 | 25.58 | 25.58 | -0.08 (-0.31%) | 750 |
