| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2022 | CNY | 21.85 | 22.72 | 21.52 | 22.61 | 22.61 | +0.88 (+4.05%) | 1,565,500 |
| 31 May 2022 | CNY | 21.5 | 21.76 | 20.96 | 21.73 | 21.73 | +0.25 (+1.16%) | 704,620 |
| 30 May 2022 | CNY | 21.44 | 21.83 | 21.23 | 21.48 | 21.48 | -0.01 (-0.05%) | 566,208 |
| 27 May 2022 | CNY | 21.54 | 21.82 | 21.38 | 21.49 | 21.49 | 0.0 (0.0%) | 601,317 |
| 26 May 2022 | CNY | 21.8 | 21.94 | 21 | 21.49 | 21.49 | -0.2 (-0.92%) | 555,113 |
| 25 May 2022 | CNY | 21.14 | 21.69 | 21.09 | 21.69 | 21.69 | +0.6 (+2.84%) | 744,551 |
| 24 May 2022 | CNY | 22.39 | 22.42 | 20.98 | 21.09 | 21.09 | -1.31 (-5.85%) | 979,150 |
| 23 May 2022 | CNY | 22.48 | 22.55 | 22.06 | 22.4 | 22.4 | +0.17 (+0.76%) | 629,140 |
| 20 May 2022 | CNY | 21.8 | 22.48 | 21.8 | 22.23 | 22.23 | +0.28 (+1.28%) | 708,203 |
| 19 May 2022 | CNY | 21.83 | 22.14 | 21.65 | 21.95 | 21.95 | -0.17 (-0.77%) | 602,254 |
| 18 May 2022 | CNY | 21.79 | 22.3 | 21.78 | 22.12 | 22.12 | +0.08 (+0.36%) | 642,177 |
| 17 May 2022 | CNY | 21.88 | 22.08 | 21.64 | 22.04 | 22.04 | -0.06 (-0.27%) | 537,592 |
| 16 May 2022 | CNY | 22.31 | 22.67 | 21.97 | 22.1 | 22.1 | -0.11 (-0.50%) | 651,520 |
| 13 May 2022 | CNY | 22.55 | 22.55 | 22.01 | 22.21 | 22.21 | 0.0 (0.0%) | 519,267 |
| 12 May 2022 | CNY | 21.95 | 22.75 | 21.85 | 22.21 | 22.21 | +0.23 (+1.05%) | 747,032 |
| 11 May 2022 | CNY | 22.07 | 22.67 | 21.78 | 21.98 | 21.98 | -0.15 (-0.68%) | 951,588 |
| 10 May 2022 | CNY | 21.48 | 22.13 | 21.01 | 22.13 | 22.13 | +0.42 (+1.93%) | 620,797 |
| 9 May 2022 | CNY | 20.98 | 21.83 | 20.98 | 21.71 | 21.71 | +0.37 (+1.73%) | 626,779 |
| 6 May 2022 | CNY | 20.98 | 21.63 | 20.65 | 21.34 | 21.34 | -0.1 (-0.47%) | 674,544 |
| 5 May 2022 | CNY | 20.6 | 21.66 | 20.38 | 21.44 | 21.44 | -20.235 (-48.55%) | 998,043 |
| 4 May 2022 | CNY | 41.675 | 41.675 | 41.675 | 41.675 | 41.675 | +1.045 (+2.57%) | 0 |
| 3 May 2022 | CNY | 40.69 | 40.72 | 40.63 | 40.63 | 40.63 | -1.035 (-2.48%) | 0 |
| 2 May 2022 | CNY | 41.665 | 41.665 | 41.665 | 41.665 | 41.665 | +21.055 (+102.16%) | 0 |
| 29 Apr 2022 | CNY | 19.73 | 20.85 | 19.73 | 20.61 | 20.61 | +1.06 (+5.42%) | 921,540 |
| 28 Apr 2022 | CNY | 20.31 | 20.31 | 19.37 | 19.55 | 19.55 | -0.78 (-3.84%) | 834,849 |
| 27 Apr 2022 | CNY | 19.4 | 20.36 | 19 | 20.33 | 20.33 | +0.63 (+3.20%) | 1,008,764 |
| 26 Apr 2022 | CNY | 21.47 | 21.88 | 19.63 | 19.7 | 19.7 | -2.04 (-9.38%) | 1,817,568 |
| 25 Apr 2022 | CNY | 23.6 | 23.98 | 21.64 | 21.74 | 21.74 | -2.23 (-9.30%) | 1,074,361 |
| 22 Apr 2022 | CNY | 23.56 | 24.37 | 23.24 | 23.97 | 23.97 | +0.34 (+1.44%) | 708,331 |
| 21 Apr 2022 | CNY | 24.95 | 24.99 | 23.63 | 23.63 | 23.63 | -1.57 (-6.23%) | 902,846 |
