| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 39.06 | 39.06 | 38.12 | 38.73 | 38.73 | +0.13 (+0.34%) | 334,800 |
| 27 May 2022 | CNY | 39.31 | 39.73 | 38.23 | 38.6 | 38.6 | -0.33 (-0.85%) | 452,600 |
| 26 May 2022 | CNY | 38.82 | 39.35 | 38.14 | 38.93 | 38.93 | +0.11 (+0.28%) | 447,900 |
| 25 May 2022 | CNY | 38.31 | 39.14 | 38.25 | 38.82 | 38.82 | +0.51 (+1.33%) | 468,300 |
| 24 May 2022 | CNY | 41.45 | 41.79 | 38.3 | 38.31 | 38.31 | -3.07 (-7.42%) | 1,081,200 |
| 23 May 2022 | CNY | 40.11 | 41.53 | 40.11 | 41.38 | 41.38 | +1.28 (+3.19%) | 839,815 |
| 20 May 2022 | CNY | 40 | 40.69 | 39.48 | 40.1 | 40.1 | +0.07 (+0.17%) | 544,100 |
| 19 May 2022 | CNY | 40.36 | 40.81 | 39.51 | 40.03 | 40.03 | -0.45 (-1.11%) | 716,208 |
| 18 May 2022 | CNY | 39.91 | 41.56 | 39.91 | 40.48 | 40.48 | +0.37 (+0.92%) | 671,900 |
| 17 May 2022 | CNY | 40.86 | 40.88 | 39.7 | 40.11 | 40.11 | -0.67 (-1.64%) | 475,494 |
| 16 May 2022 | CNY | 41.55 | 41.9 | 40.51 | 40.78 | 40.78 | -0.57 (-1.38%) | 472,894 |
| 13 May 2022 | CNY | 41.42 | 41.9 | 40.51 | 41.35 | 41.35 | -0.07 (-0.17%) | 622,600 |
| 12 May 2022 | CNY | 40.92 | 41.95 | 40.7 | 41.42 | 41.42 | +0.32 (+0.78%) | 768,100 |
| 11 May 2022 | CNY | 40.36 | 42.86 | 40.36 | 41.1 | 41.1 | +0.23 (+0.56%) | 1,052,491 |
| 10 May 2022 | CNY | 39.79 | 41.05 | 39.56 | 40.87 | 40.87 | +0.33 (+0.81%) | 679,700 |
| 9 May 2022 | CNY | 39.99 | 40.85 | 39.45 | 40.54 | 40.54 | +0.88 (+2.22%) | 643,004 |
| 6 May 2022 | CNY | 38.46 | 40.39 | 37.6 | 39.66 | 39.66 | +0.49 (+1.25%) | 964,228 |
| 5 May 2022 | CNY | 38.22 | 39.65 | 38.22 | 39.17 | 39.17 | +36.926 (+1645.54%) | 763,605 |
| 4 May 2022 | CNY | 2.244 | 2.244 | 2.244 | 2.244 | 2.244 | -0.13 (-5.48%) | 0 |
| 3 May 2022 | CNY | 2.374 | 2.374 | 2.374 | 2.374 | 2.374 | +0.022 (+0.94%) | 0 |
| 2 May 2022 | CNY | 2.352 | 2.352 | 2.352 | 2.352 | 2.352 | -36.228 (-93.90%) | 0 |
| 29 Apr 2022 | CNY | 37.38 | 38.94 | 36.2 | 38.58 | 38.58 | +2.36 (+6.52%) | 1,043,796 |
| 28 Apr 2022 | CNY | 36.89 | 37.76 | 36.18 | 36.22 | 36.22 | -1.2 (-3.21%) | 796,815 |
| 27 Apr 2022 | CNY | 36.37 | 37.5 | 34.56 | 37.42 | 37.42 | +1.02 (+2.80%) | 1,053,799 |
| 26 Apr 2022 | CNY | 37.55 | 38.48 | 36.21 | 36.4 | 36.4 | -1.61 (-4.24%) | 1,014,274 |
| 25 Apr 2022 | CNY | 42.22 | 42.22 | 38.01 | 38.01 | 38.01 | -4.18 (-9.91%) | 1,154,300 |
| 22 Apr 2022 | CNY | 41.51 | 42.65 | 40.1 | 42.19 | 42.19 | +0.31 (+0.74%) | 827,522 |
| 21 Apr 2022 | CNY | 42.37 | 43.5 | 41.68 | 41.88 | 41.88 | -0.88 (-2.06%) | 844,605 |
| 20 Apr 2022 | CNY | 43.74 | 43.97 | 42.38 | 42.76 | 42.76 | -0.98 (-2.24%) | 879,205 |
| 19 Apr 2022 | CNY | 44.4 | 45.08 | 43.34 | 43.74 | 43.74 | -0.69 (-1.55%) | 906,494 |
