| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2022 | CNY | 32.04 | 32.04 | 30.39 | 30.55 | 30.55 | -1.36 (-4.26%) | 1,432,883 |
| 8 Jun 2022 | CNY | 32.35 | 32.7 | 31 | 31.91 | 31.91 | -0.43 (-1.33%) | 1,544,757 |
| 7 Jun 2022 | CNY | 33.05 | 33.05 | 31.81 | 32.34 | 32.34 | -0.76 (-2.30%) | 1,879,097 |
| 6 Jun 2022 | CNY | 32.25 | 33.27 | 32.08 | 33.1 | 33.1 | -12.83 (-27.93%) | 1,947,125 |
| 3 Jun 2022 | CNY | 46.65 | 46.72 | 45.93 | 45.93 | 45.93 | +13.85 (+43.17%) | 0 |
| 2 Jun 2022 | CNY | 32 | 32.34 | 31.17 | 32.08 | 32.08 | +0.11 (+0.34%) | 1,642,200 |
| 1 Jun 2022 | CNY | 32.21 | 32.69 | 31.67 | 31.97 | 31.97 | -0.08 (-0.25%) | 1,702,965 |
| 31 May 2022 | CNY | 32.01 | 32.28 | 30.68 | 32.05 | 32.05 | -0.17 (-0.53%) | 1,864,735 |
| 30 May 2022 | CNY | 32.46 | 32.72 | 31.87 | 32.22 | 32.22 | -0.51 (-1.56%) | 1,596,395 |
| 27 May 2022 | CNY | 32.85 | 32.85 | 31.77 | 32.73 | 32.73 | -0.03 (-0.09%) | 2,413,319 |
| 26 May 2022 | CNY | 32.26 | 32.99 | 31.5 | 32.76 | 32.76 | +0.51 (+1.58%) | 2,744,302 |
| 25 May 2022 | CNY | 32.22 | 33 | 31.9 | 32.25 | 32.25 | +0.47 (+1.48%) | 2,701,646 |
| 24 May 2022 | CNY | 34.99 | 35.01 | 31.77 | 31.78 | 31.78 | -4.38 (-12.11%) | 4,034,099 |
| 23 May 2022 | CNY | 36.87 | 36.88 | 35.61 | 36.16 | 36.16 | -0.34 (-0.93%) | 3,300,733 |
| 20 May 2022 | CNY | 37.48 | 38.1 | 36.03 | 36.5 | 36.5 | -2.14 (-5.54%) | 5,694,896 |
| 19 May 2022 | CNY | 38 | 42.94 | 37 | 38.64 | 38.64 | -0.12 (-0.31%) | 8,714,655 |
| 18 May 2022 | CNY | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | +6.46 (+20%) | 1,620,574 |
| 17 May 2022 | CNY | 31.2 | 32.36 | 30.55 | 32.3 | 32.3 | +1.1 (+3.53%) | 2,375,856 |
| 16 May 2022 | CNY | 31.02 | 31.25 | 30.3 | 31.2 | 31.2 | +0.41 (+1.33%) | 1,218,500 |
| 13 May 2022 | CNY | 30.87 | 31.2 | 30.26 | 30.79 | 30.79 | -0.14 (-0.45%) | 1,055,500 |
| 12 May 2022 | CNY | 30.12 | 31.23 | 30.12 | 30.93 | 30.93 | +0.35 (+1.14%) | 1,387,468 |
| 11 May 2022 | CNY | 30.88 | 31.76 | 30.51 | 30.58 | 30.58 | -0.42 (-1.35%) | 2,502,500 |
| 10 May 2022 | CNY | 29.43 | 31.16 | 29.29 | 31 | 31 | +0.71 (+2.34%) | 2,341,724 |
| 9 May 2022 | CNY | 30.58 | 31.55 | 30.28 | 30.29 | 30.29 | -0.1 (-0.33%) | 2,752,468 |
| 6 May 2022 | CNY | 27.86 | 31.5 | 27.4 | 30.39 | 30.39 | +1.5 (+5.19%) | 3,588,316 |
| 5 May 2022 | CNY | 28.35 | 29.11 | 27.2 | 28.89 | 28.89 | -18.28 (-38.75%) | 1,971,439 |
| 4 May 2022 | CNY | 47.85 | 47.85 | 46.75 | 47.17 | 47.17 | -0.66 (-1.38%) | 0 |
| 3 May 2022 | CNY | 49.42 | 49.42 | 47.83 | 47.83 | 47.83 | -1.04 (-2.13%) | 0 |
| 2 May 2022 | CNY | 49.46 | 49.46 | 48.86 | 48.87 | 48.87 | +20.52 (+72.38%) | 0 |
| 29 Apr 2022 | CNY | 26.59 | 28.48 | 26.59 | 28.35 | 28.35 | +2.25 (+8.62%) | 2,062,807 |
