| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2022 | CNY | 23 | 23.11 | 22.34 | 22.75 | 22.75 | -0.32 (-1.39%) | 484,373 |
| 7 Jun 2022 | CNY | 23.58 | 23.68 | 22.8 | 23.07 | 23.07 | -0.41 (-1.75%) | 549,373 |
| 6 Jun 2022 | CNY | 23.26 | 23.79 | 23.24 | 23.48 | 23.48 | +20.331 (+645.52%) | 486,055 |
| 3 Jun 2022 | CNY | 3.1495 | 3.1495 | 3.1495 | 3.1495 | 3.1495 | -20.09 (-86.45%) | 0 |
| 2 Jun 2022 | CNY | 22.95 | 23.3 | 22.58 | 23.24 | 23.24 | +0.29 (+1.26%) | 593,909 |
| 1 Jun 2022 | CNY | 22.7 | 23.05 | 22.51 | 22.95 | 22.95 | +0.24 (+1.06%) | 465,197 |
| 31 May 2022 | CNY | 22.5 | 22.91 | 22.3 | 22.71 | 22.71 | +0.22 (+0.98%) | 423,599 |
| 30 May 2022 | CNY | 22.31 | 22.6 | 22.02 | 22.49 | 22.49 | +0.18 (+0.81%) | 361,491 |
| 27 May 2022 | CNY | 22.32 | 22.6 | 22.15 | 22.31 | 22.31 | +0.16 (+0.72%) | 497,885 |
| 26 May 2022 | CNY | 22.27 | 22.32 | 21.51 | 22.15 | 22.15 | +0.05 (+0.23%) | 472,510 |
| 25 May 2022 | CNY | 21.85 | 22.16 | 21.7 | 22.1 | 22.1 | +0.47 (+2.17%) | 410,250 |
| 24 May 2022 | CNY | 23.28 | 23.28 | 21.57 | 21.63 | 21.63 | -1.5 (-6.49%) | 838,206 |
| 23 May 2022 | CNY | 22.63 | 23.21 | 22.63 | 23.13 | 23.13 | +0.33 (+1.45%) | 453,430 |
| 20 May 2022 | CNY | 22.99 | 23.09 | 22.62 | 22.8 | 22.8 | +0.04 (+0.18%) | 465,188 |
| 19 May 2022 | CNY | 22.11 | 22.82 | 22.11 | 22.76 | 22.76 | +0.1 (+0.44%) | 622,434 |
| 18 May 2022 | CNY | 22.32 | 22.82 | 22.19 | 22.66 | 22.66 | +0.45 (+2.03%) | 504,063 |
| 17 May 2022 | CNY | 22.38 | 22.54 | 21.9 | 22.21 | 22.21 | -0.23 (-1.02%) | 472,172 |
| 16 May 2022 | CNY | 22.66 | 22.93 | 22.25 | 22.44 | 22.44 | -0.21 (-0.93%) | 500,059 |
| 13 May 2022 | CNY | 22.95 | 22.95 | 22.4 | 22.65 | 22.65 | 0.0 (0.0%) | 403,128 |
| 12 May 2022 | CNY | 22.57 | 23.07 | 22.21 | 22.65 | 22.65 | +0.23 (+1.03%) | 656,490 |
| 11 May 2022 | CNY | 22.6 | 23.08 | 22.38 | 22.42 | 22.42 | -0.29 (-1.28%) | 698,660 |
| 10 May 2022 | CNY | 22.26 | 22.76 | 21.62 | 22.71 | 22.71 | +0.45 (+2.02%) | 548,940 |
| 9 May 2022 | CNY | 22 | 22.58 | 21.59 | 22.26 | 22.26 | +0.37 (+1.69%) | 495,486 |
| 6 May 2022 | CNY | 21.1 | 22.03 | 20.9 | 21.89 | 21.89 | +0.39 (+1.81%) | 776,825 |
| 5 May 2022 | CNY | 20.99 | 21.72 | 20.98 | 21.5 | 21.5 | +18.709 (+670.33%) | 566,981 |
| 4 May 2022 | CNY | 2.791 | 2.791 | 2.791 | 2.791 | 2.791 | -0.111 (-3.82%) | 0 |
| 3 May 2022 | CNY | 2.902 | 2.902 | 2.902 | 2.902 | 2.902 | +0.013 (+0.45%) | 0 |
| 2 May 2022 | CNY | 2.889 | 2.889 | 2.889 | 2.889 | 2.889 | -18.121 (-86.25%) | 0 |
| 29 Apr 2022 | CNY | 20.22 | 21.28 | 20.22 | 21.01 | 21.01 | +0.94 (+4.68%) | 655,950 |
| 28 Apr 2022 | CNY | 20.75 | 20.97 | 19.73 | 20.07 | 20.07 | -1.02 (-4.84%) | 763,905 |
