| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2022 | CNY | 46.88 | 46.88 | 45.66 | 45.86 | 45.86 | -0.82 (-1.76%) | 0 |
| 6 Jun 2022 | CNY | 46.5 | 47.26 | 46.5 | 46.68 | 46.68 | +0.18 (+0.39%) | 0 |
| 3 Jun 2022 | CNY | 47.46 | 47.74 | 46.4 | 46.5 | 46.5 | -0.9 (-1.90%) | 0 |
| 2 Jun 2022 | CNY | 46.74 | 47.4 | 46.54 | 47.4 | 47.4 | -1.38 (-2.83%) | 0 |
| 1 Jun 2022 | CNY | 50.15 | 50.15 | 48.44 | 48.78 | 48.78 | -0.92 (-1.85%) | 0 |
| 31 May 2022 | CNY | 50.5 | 50.5 | 48.76 | 49.7 | 49.7 | -0.08 (-0.16%) | 70 |
| 30 May 2022 | CNY | 49.56 | 50.7 | 49.56 | 49.78 | 49.78 | +0.74 (+1.51%) | 0 |
| 27 May 2022 | CNY | 48.24 | 49.44 | 48.24 | 49.04 | 49.04 | +0.72 (+1.49%) | 0 |
| 26 May 2022 | CNY | 47.46 | 48.32 | 47.46 | 48.32 | 48.32 | +0.96 (+2.03%) | 0 |
| 25 May 2022 | CNY | 46.48 | 47.36 | 45.98 | 47.36 | 47.36 | +1.06 (+2.29%) | 0 |
| 24 May 2022 | CNY | 47.72 | 47.74 | 46.3 | 46.3 | 46.3 | -1.94 (-4.02%) | 0 |
| 23 May 2022 | CNY | 49.34 | 49.5 | 47.52 | 48.24 | 48.24 | -0.38 (-0.78%) | 0 |
| 20 May 2022 | CNY | 46.12 | 49.72 | 46.12 | 48.62 | 48.62 | +2.62 (+5.70%) | 0 |
| 19 May 2022 | CNY | 44.96 | 46.08 | 44.2 | 46 | 46 | +1.16 (+2.59%) | 0 |
| 18 May 2022 | CNY | 51.85 | 51.85 | 44.7 | 44.84 | 44.84 | -7.16 (-13.77%) | 460 |
| 17 May 2022 | CNY | 50.75 | 52 | 50.75 | 52 | 52 | +1.25 (+2.46%) | 0 |
| 16 May 2022 | CNY | 51.45 | 51.5 | 50.5 | 50.75 | 50.75 | -0.7 (-1.36%) | 0 |
| 13 May 2022 | CNY | 50 | 51.95 | 50 | 51.45 | 51.45 | +1.95 (+3.94%) | 0 |
| 12 May 2022 | CNY | 50.45 | 50.45 | 48.84 | 49.5 | 49.5 | -3.95 (-7.39%) | 100 |
| 11 May 2022 | CNY | 50.1 | 53.45 | 49.62 | 53.45 | 53.45 | +3.65 (+7.33%) | 60 |
| 10 May 2022 | CNY | 49.8 | 49.8 | 49.8 | 49.8 | 49.8 | +2.02 (+4.23%) | 0 |
| 9 May 2022 | CNY | 50.15 | 50.15 | 47.78 | 47.78 | 47.78 | -2.1 (-4.21%) | 0 |
| 6 May 2022 | CNY | 50.65 | 51 | 49.8 | 49.88 | 49.88 | -0.87 (-1.71%) | 0 |
| 5 May 2022 | CNY | 52.05 | 53.05 | 50.5 | 50.75 | 50.75 | -0.85 (-1.65%) | 0 |
| 4 May 2022 | CNY | 52.9 | 52.9 | 51.6 | 51.6 | 51.6 | -1.25 (-2.37%) | 20 |
| 3 May 2022 | CNY | 53.05 | 53.5 | 52.7 | 52.85 | 52.85 | +0.1 (+0.19%) | 0 |
| 2 May 2022 | CNY | 54.3 | 54.3 | 52 | 52.75 | 52.75 | -0.95 (-1.77%) | 5 |
| 29 Apr 2022 | CNY | 53.95 | 54.7 | 53.7 | 53.7 | 53.7 | +0.45 (+0.85%) | 0 |
| 28 Apr 2022 | CNY | 53.65 | 53.8 | 53.25 | 53.25 | 53.25 | -0.4 (-0.75%) | 0 |
| 27 Apr 2022 | CNY | 54.2 | 54.2 | 53.4 | 53.65 | 53.65 | -0.55 (-1.01%) | 0 |
