| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2022 | CNY | 60.82 | 61.59 | 60.07 | 61.53 | 61.53 | +0.19 (+0.31%) | 516,454 |
| 1 Jun 2022 | CNY | 62.3 | 62.3 | 60.84 | 61.34 | 61.34 | -0.16 (-0.26%) | 406,802 |
| 31 May 2022 | CNY | 60.12 | 61.86 | 58.99 | 61.5 | 61.5 | +1.3 (+2.16%) | 571,757 |
| 30 May 2022 | CNY | 61.01 | 61.33 | 59.7 | 60.2 | 60.2 | -0.73 (-1.20%) | 403,813 |
| 27 May 2022 | CNY | 59.8 | 62.5 | 59.63 | 60.93 | 60.93 | +1.4 (+2.35%) | 780,554 |
| 26 May 2022 | CNY | 60.37 | 60.75 | 58.8 | 59.53 | 59.53 | -0.87 (-1.44%) | 556,500 |
| 25 May 2022 | CNY | 59.45 | 60.4 | 58.41 | 60.4 | 60.4 | +0.98 (+1.65%) | 735,423 |
| 24 May 2022 | CNY | 63.74 | 63.99 | 59.23 | 59.42 | 59.42 | -4.18 (-6.57%) | 907,300 |
| 23 May 2022 | CNY | 62.49 | 64.2 | 62.1 | 63.6 | 63.6 | +1.62 (+2.61%) | 717,318 |
| 20 May 2022 | CNY | 61 | 62.18 | 60.71 | 61.98 | 61.98 | +1.23 (+2.02%) | 659,553 |
| 19 May 2022 | CNY | 61 | 61.13 | 59.81 | 60.75 | 60.75 | -0.76 (-1.24%) | 625,518 |
| 18 May 2022 | CNY | 62.11 | 62.71 | 61.32 | 61.51 | 61.51 | -0.6 (-0.97%) | 597,786 |
| 17 May 2022 | CNY | 62.99 | 63.99 | 61 | 62.11 | 62.11 | -0.76 (-1.21%) | 605,988 |
| 16 May 2022 | CNY | 63.23 | 64.85 | 62.87 | 62.87 | 62.87 | -0.04 (-0.06%) | 791,348 |
| 13 May 2022 | CNY | 63.19 | 63.89 | 62.15 | 62.91 | 62.91 | -0.29 (-0.46%) | 480,049 |
| 12 May 2022 | CNY | 62.61 | 63.98 | 62.29 | 63.2 | 63.2 | -0.25 (-0.39%) | 769,371 |
| 11 May 2022 | CNY | 62.21 | 65.18 | 61.18 | 63.45 | 63.45 | +1.34 (+2.16%) | 1,082,333 |
| 10 May 2022 | CNY | 60.6 | 62.5 | 60.08 | 62.11 | 62.11 | +0.61 (+0.99%) | 796,245 |
| 9 May 2022 | CNY | 60.26 | 61.96 | 59.97 | 61.5 | 61.5 | +1.24 (+2.06%) | 675,623 |
| 6 May 2022 | CNY | 60.5 | 62 | 59.1 | 60.26 | 60.26 | -1.64 (-2.65%) | 1,380,297 |
| 5 May 2022 | CNY | 61.38 | 63.84 | 61 | 61.9 | 61.9 | +60.326 (+3832.66%) | 1,015,147 |
| 4 May 2022 | CNY | 1.5725 | 1.5845 | 1.544 | 1.574 | 1.574 | +0.007 (+0.45%) | 0 |
| 3 May 2022 | CNY | 1.55 | 1.5865 | 1.5395 | 1.567 | 1.567 | +0.04 (+2.62%) | 0 |
| 2 May 2022 | CNY | 1.554 | 1.558 | 1.5125 | 1.527 | 1.527 | -59.853 (-97.51%) | 0 |
| 29 Apr 2022 | CNY | 58.21 | 62.39 | 58.2 | 61.38 | 61.38 | +3.75 (+6.51%) | 1,262,830 |
| 28 Apr 2022 | CNY | 60 | 60 | 56.9 | 57.63 | 57.63 | -2.49 (-4.14%) | 1,349,762 |
| 27 Apr 2022 | CNY | 56.65 | 60.97 | 56.65 | 60.12 | 60.12 | +0.97 (+1.64%) | 1,987,556 |
| 26 Apr 2022 | CNY | 71.88 | 71.88 | 59.01 | 59.15 | 59.15 | -12.84 (-17.84%) | 3,199,351 |
| 25 Apr 2022 | CNY | 75.69 | 75.7 | 71.09 | 71.99 | 71.99 | -4.47 (-5.85%) | 789,545 |
| 22 Apr 2022 | CNY | 73 | 77.2 | 72.6 | 76.46 | 76.46 | +3 (+4.08%) | 792,382 |
