| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2022 | CNY | 34.07 | 35.46 | 33.81 | 34.64 | 34.64 | +0.39 (+1.14%) | 2,082,236 |
| 16 Jun 2022 | CNY | 34.13 | 34.79 | 33.79 | 34.25 | 34.25 | +0.61 (+1.81%) | 1,814,454 |
| 15 Jun 2022 | CNY | 34.75 | 34.88 | 33.58 | 33.64 | 33.64 | -0.81 (-2.35%) | 1,981,365 |
| 14 Jun 2022 | CNY | 35.25 | 35.8 | 33.47 | 34.45 | 34.45 | -0.82 (-2.32%) | 3,307,084 |
| 13 Jun 2022 | CNY | 32.96 | 35.98 | 32.81 | 35.27 | 35.27 | +1.78 (+5.32%) | 3,850,748 |
| 10 Jun 2022 | CNY | 32.16 | 34.2 | 31.8 | 33.49 | 33.49 | +1.44 (+4.49%) | 2,961,675 |
| 9 Jun 2022 | CNY | 33.2 | 33.54 | 31.8 | 32.05 | 32.05 | -1.15 (-3.46%) | 3,168,531 |
| 8 Jun 2022 | CNY | 34.2 | 34.6 | 32.66 | 33.2 | 33.2 | -1 (-2.92%) | 3,229,187 |
| 7 Jun 2022 | CNY | 33.37 | 34.55 | 32.91 | 34.2 | 34.2 | +0.84 (+2.52%) | 4,528,256 |
| 6 Jun 2022 | CNY | 32 | 34.9 | 31.98 | 33.36 | 33.36 | +30.64 (+1126.47%) | 9,507,135 |
| 3 Jun 2022 | CNY | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -28.27 (-91.22%) | 0 |
| 2 Jun 2022 | CNY | 31.01 | 31.81 | 30.75 | 30.99 | 30.99 | -0.96 (-3.00%) | 5,984,499 |
| 1 Jun 2022 | CNY | 30.06 | 32.9 | 30.06 | 31.95 | 31.95 | +2.59 (+8.82%) | 13,637,220 |
| 31 May 2022 | CNY | 28.85 | 30.5 | 28.38 | 29.36 | 29.36 | +2.13 (+7.82%) | 9,907,202 |
| 30 May 2022 | CNY | 27.23 | 27.47 | 26.88 | 27.23 | 27.23 | +0.16 (+0.59%) | 1,836,019 |
| 27 May 2022 | CNY | 26.81 | 27.47 | 26.75 | 27.07 | 27.07 | +0.18 (+0.67%) | 2,496,241 |
| 26 May 2022 | CNY | 26.9 | 27.1 | 26.52 | 26.89 | 26.89 | -0.11 (-0.41%) | 2,163,798 |
| 25 May 2022 | CNY | 25.99 | 27.03 | 25.38 | 27 | 27 | +0.96 (+3.69%) | 2,813,480 |
| 24 May 2022 | CNY | 26.83 | 27.45 | 26 | 26.04 | 26.04 | -1.17 (-4.30%) | 3,017,108 |
| 23 May 2022 | CNY | 26.4 | 27.61 | 26.4 | 27.21 | 27.21 | +1.18 (+4.53%) | 4,144,854 |
| 20 May 2022 | CNY | 25.99 | 26.28 | 25.89 | 26.03 | 26.03 | +0.22 (+0.85%) | 1,383,369 |
| 19 May 2022 | CNY | 25.64 | 26 | 25.5 | 25.81 | 25.81 | -0.21 (-0.81%) | 1,229,394 |
| 18 May 2022 | CNY | 26.15 | 26.46 | 26.02 | 26.02 | 26.02 | +0.02 (+0.08%) | 1,208,090 |
| 17 May 2022 | CNY | 26.8 | 26.8 | 25.6 | 26 | 26 | -0.54 (-2.03%) | 1,775,294 |
| 16 May 2022 | CNY | 26.75 | 27.22 | 26.36 | 26.54 | 26.54 | +0.04 (+0.15%) | 1,647,135 |
| 13 May 2022 | CNY | 26.82 | 26.94 | 26.26 | 26.5 | 26.5 | -0.13 (-0.49%) | 1,252,874 |
| 12 May 2022 | CNY | 26.47 | 26.97 | 26.3 | 26.63 | 26.63 | -0.11 (-0.41%) | 2,159,912 |
| 11 May 2022 | CNY | 26.68 | 27.88 | 26.67 | 26.74 | 26.74 | 0.0 (0.0%) | 3,167,129 |
| 10 May 2022 | CNY | 26.18 | 26.86 | 26 | 26.74 | 26.74 | +0.15 (+0.56%) | 1,874,680 |
| 9 May 2022 | CNY | 26.25 | 26.74 | 26.25 | 26.59 | 26.59 | +0.21 (+0.80%) | 1,310,023 |
