| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2022 | CNY | 31.0222 | 31.2222 | 30.2667 | 30.4556 | 30.4556 | -0.55 (-1.77%) | 639,720 |
| 6 Jun 2022 | CNY | 30.4222 | 31.0778 | 30.0556 | 31.0056 | 31.0056 | +25.582 (+471.64%) | 883,492 |
| 3 Jun 2022 | CNY | 5.512 | 5.512 | 5.424 | 5.424 | 5.424 | -25.059 (-82.21%) | 0 |
| 2 Jun 2022 | CNY | 29.7944 | 30.5556 | 29.6556 | 30.4833 | 30.4833 | +0.694 (+2.33%) | 888,058 |
| 1 Jun 2022 | CNY | 29.4556 | 29.9556 | 29.2 | 29.7889 | 29.7889 | +0.428 (+1.46%) | 609,660 |
| 31 May 2022 | CNY | 29.3833 | 29.5444 | 28.8056 | 29.3611 | 29.3611 | 0.0 (0.0%) | 456,530 |
| 30 May 2022 | CNY | 28.5 | 29.3833 | 28.2667 | 29.3611 | 29.3611 | +1.111 (+3.93%) | 870,183 |
| 27 May 2022 | CNY | 28.5333 | 28.7333 | 27.9333 | 28.25 | 28.25 | -0.089 (-0.31%) | 559,080 |
| 26 May 2022 | CNY | 28.4889 | 28.5278 | 27.7167 | 28.3389 | 28.3389 | -0.15 (-0.53%) | 514,800 |
| 25 May 2022 | CNY | 28.3333 | 29 | 28.1778 | 28.4889 | 28.4889 | +0.061 (+0.21%) | 425,719 |
| 24 May 2022 | CNY | 29.7778 | 30.0611 | 28.3722 | 28.4278 | 28.4278 | -1.261 (-4.25%) | 927,783 |
| 23 May 2022 | CNY | 29.6056 | 29.7 | 29.2167 | 29.6889 | 29.6889 | +0.083 (+0.28%) | 505,459 |
| 20 May 2022 | CNY | 29.5778 | 29.8278 | 29.3056 | 29.6056 | 29.6056 | +0.106 (+0.36%) | 526,860 |
| 19 May 2022 | CNY | 28.9222 | 29.75 | 28.8944 | 29.5 | 29.5 | +0.183 (+0.63%) | 694,911 |
| 18 May 2022 | CNY | 28.6111 | 29.9333 | 28.6111 | 29.3167 | 29.3167 | +0.561 (+1.95%) | 936,720 |
| 17 May 2022 | CNY | 29.0278 | 29.1 | 28.4444 | 28.7556 | 28.7556 | -0.339 (-1.16%) | 647,510 |
| 16 May 2022 | CNY | 30.3167 | 30.3167 | 28.8889 | 29.0944 | 29.0944 | -0.689 (-2.31%) | 730,441 |
| 13 May 2022 | CNY | 29.6222 | 30.1667 | 29.2833 | 29.7833 | 29.7833 | +0.283 (+0.96%) | 646,200 |
| 12 May 2022 | CNY | 29.4833 | 29.9167 | 29.1722 | 29.5 | 29.5 | +0.017 (+0.06%) | 616,789 |
| 11 May 2022 | CNY | 29.1556 | 30.2611 | 28.8944 | 29.4833 | 29.4833 | +0.417 (+1.43%) | 1,070,409 |
| 10 May 2022 | CNY | 28.3389 | 29.15 | 28.0222 | 29.0667 | 29.0667 | +0.367 (+1.28%) | 517,860 |
| 9 May 2022 | CNY | 28.5722 | 29.1444 | 28.3333 | 28.7 | 28.7 | +0.128 (+0.45%) | 526,140 |
| 6 May 2022 | CNY | 27.9056 | 28.9944 | 27.5444 | 28.5722 | 28.5722 | -0.111 (-0.39%) | 684,540 |
| 5 May 2022 | CNY | 27.2333 | 29.1611 | 27.2333 | 28.6833 | 28.6833 | +24.159 (+534.03%) | 953,962 |
| 4 May 2022 | CNY | 4.654 | 4.654 | 4.524 | 4.524 | 4.524 | -0.159 (-3.40%) | 0 |
| 3 May 2022 | CNY | 4.635 | 4.683 | 4.635 | 4.683 | 4.683 | +0.044 (+0.95%) | 0 |
| 2 May 2022 | CNY | 4.657 | 4.701 | 4.631 | 4.639 | 4.639 | -22.844 (-83.12%) | 0 |
| 29 Apr 2022 | CNY | 26.0944 | 27.7 | 26.0944 | 27.4833 | 27.4833 | +1.711 (+6.64%) | 1,212,300 |
| 28 Apr 2022 | CNY | 27.2278 | 27.4444 | 25.7167 | 25.7722 | 25.7722 | -1.772 (-6.43%) | 849,960 |
| 27 Apr 2022 | CNY | 26.5389 | 27.6167 | 25.5722 | 27.5444 | 27.5444 | +0.489 (+1.81%) | 1,139,940 |
