| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2022 | CNY | 53.92 | 54.53 | 50.15 | 53.05 | 53.05 | +0.1 (+0.19%) | 1,298,524 |
| 7 Jun 2022 | CNY | 52.6 | 53.83 | 51.8 | 52.95 | 52.95 | -0.04 (-0.08%) | 1,050,136 |
| 6 Jun 2022 | CNY | 49.65 | 53.54 | 49.65 | 52.99 | 52.99 | +37.94 (+252.09%) | 1,977,597 |
| 3 Jun 2022 | CNY | 15.17 | 15.17 | 15.05 | 15.05 | 15.05 | -34.36 (-69.54%) | 0 |
| 2 Jun 2022 | CNY | 49.76 | 50.81 | 48.97 | 49.41 | 49.41 | -0.78 (-1.55%) | 948,313 |
| 1 Jun 2022 | CNY | 49.86 | 51.8 | 49.03 | 50.19 | 50.19 | -0.31 (-0.61%) | 1,732,628 |
| 31 May 2022 | CNY | 47.35 | 50.63 | 47.21 | 50.5 | 50.5 | +3.1 (+6.54%) | 2,145,342 |
| 30 May 2022 | CNY | 46.99 | 47.79 | 45.92 | 47.4 | 47.4 | +0.4 (+0.85%) | 936,318 |
| 27 May 2022 | CNY | 47.86 | 48.1 | 46.1 | 47 | 47 | -1.64 (-3.37%) | 1,460,058 |
| 26 May 2022 | CNY | 48 | 49.82 | 46.7 | 48.64 | 48.64 | -0.5 (-1.02%) | 2,272,737 |
| 25 May 2022 | CNY | 44.3 | 51.6 | 44.3 | 49.14 | 49.14 | +4.54 (+10.18%) | 3,067,687 |
| 24 May 2022 | CNY | 45.94 | 46.66 | 44.31 | 44.6 | 44.6 | -1.4 (-3.04%) | 1,660,372 |
| 23 May 2022 | CNY | 42.72 | 46 | 42.51 | 46 | 46 | +3.49 (+8.21%) | 2,113,244 |
| 20 May 2022 | CNY | 41.39 | 42.51 | 41.22 | 42.51 | 42.51 | +1.12 (+2.71%) | 919,237 |
| 19 May 2022 | CNY | 41.35 | 41.78 | 40.82 | 41.39 | 41.39 | -0.61 (-1.45%) | 720,973 |
| 18 May 2022 | CNY | 41.11 | 42.5 | 41.11 | 42 | 42 | +0.21 (+0.50%) | 630,975 |
| 17 May 2022 | CNY | 43.15 | 43.15 | 41.1 | 41.79 | 41.79 | -1.26 (-2.93%) | 1,000,101 |
| 16 May 2022 | CNY | 43.68 | 44.8 | 42.3 | 43.05 | 43.05 | -0.05 (-0.12%) | 1,331,805 |
| 13 May 2022 | CNY | 45 | 45.1 | 43.02 | 43.1 | 43.1 | -1.2 (-2.71%) | 1,287,521 |
| 12 May 2022 | CNY | 44.54 | 45.7 | 43.98 | 44.3 | 44.3 | -1.1 (-2.42%) | 1,914,776 |
| 11 May 2022 | CNY | 44.25 | 47.12 | 43.78 | 45.4 | 45.4 | +1.2 (+2.71%) | 2,929,149 |
| 10 May 2022 | CNY | 42.03 | 44.22 | 42.03 | 44.2 | 44.2 | +0.95 (+2.20%) | 1,826,232 |
| 9 May 2022 | CNY | 44.66 | 46.58 | 42.58 | 43.25 | 43.25 | +0.67 (+1.57%) | 2,204,208 |
| 6 May 2022 | CNY | 39.9 | 43.42 | 39.51 | 42.58 | 42.58 | +1.68 (+4.11%) | 2,627,733 |
| 5 May 2022 | CNY | 38.1 | 43.5 | 38.01 | 40.9 | 40.9 | +24.89 (+155.47%) | 3,063,589 |
| 4 May 2022 | CNY | 15.5 | 16.01 | 15.5 | 16.01 | 16.01 | -0.04 (-0.25%) | 0 |
| 3 May 2022 | CNY | 16.19 | 16.2 | 16.05 | 16.05 | 16.05 | +0.14 (+0.88%) | 0 |
| 2 May 2022 | CNY | 16.02 | 16.22 | 15.83 | 15.91 | 15.91 | -22.59 (-58.68%) | 0 |
| 29 Apr 2022 | CNY | 36.14 | 38.82 | 36 | 38.5 | 38.5 | +2.9 (+8.15%) | 3,552,184 |
| 28 Apr 2022 | CNY | 38.6 | 38.6 | 35.51 | 35.6 | 35.6 | -3.75 (-9.53%) | 3,367,544 |
