| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2022 | CNY | 39.53 | 40.3 | 39.03 | 40.3 | 40.3 | +1.05 (+2.68%) | 3,373,925 |
| 20 Jun 2022 | CNY | 39.14 | 39.49 | 38.94 | 39.25 | 39.25 | +0.4 (+1.03%) | 1,948,688 |
| 17 Jun 2022 | CNY | 38.46 | 39.02 | 38.13 | 38.85 | 38.85 | +0.39 (+1.01%) | 1,943,215 |
| 16 Jun 2022 | CNY | 39 | 39.08 | 38.38 | 38.46 | 38.46 | -0.24 (-0.62%) | 1,929,659 |
| 15 Jun 2022 | CNY | 39.45 | 39.8 | 38.7 | 38.7 | 38.7 | -0.61 (-1.55%) | 2,738,072 |
| 14 Jun 2022 | CNY | 39 | 40 | 38.1 | 39.31 | 39.31 | -0.66 (-1.65%) | 2,938,452 |
| 13 Jun 2022 | CNY | 39.62 | 41.36 | 39.58 | 39.97 | 39.97 | +0.87 (+2.23%) | 3,982,602 |
| 10 Jun 2022 | CNY | 38.33 | 39.2 | 38.02 | 39.1 | 39.1 | +0.64 (+1.66%) | 2,659,858 |
| 9 Jun 2022 | CNY | 39.7 | 39.86 | 38.43 | 38.46 | 38.46 | -1.01 (-2.56%) | 3,217,385 |
| 8 Jun 2022 | CNY | 41.01 | 41.9 | 39.2 | 39.47 | 39.47 | -2.03 (-4.89%) | 4,613,312 |
| 7 Jun 2022 | CNY | 43.62 | 44.23 | 41.5 | 41.5 | 41.5 | -2.22 (-5.08%) | 5,513,594 |
| 6 Jun 2022 | CNY | 42 | 44.26 | 42 | 43.72 | 43.72 | -0.4 (-0.91%) | 5,458,650 |
| 2 Jun 2022 | CNY | 44.99 | 46.38 | 43.82 | 44.12 | 44.12 | +0.5 (+1.15%) | 6,942,571 |
| 1 Jun 2022 | CNY | 42.54 | 44.68 | 42.3 | 43.62 | 43.62 | +0.31 (+0.72%) | 6,086,420 |
| 31 May 2022 | CNY | 42.77 | 44.54 | 42.01 | 43.31 | 43.31 | +1.55 (+3.71%) | 6,432,298 |
| 30 May 2022 | CNY | 42 | 43.51 | 41 | 41.76 | 41.76 | -0.8 (-1.88%) | 5,876,404 |
| 27 May 2022 | CNY | 46 | 47.68 | 42.28 | 42.56 | 42.56 | -6.66 (-13.53%) | 9,302,051 |
| 26 May 2022 | CNY | 55 | 57.8 | 48.51 | 49.22 | 49.22 | -6.93 (-12.34%) | 10,625,302 |
| 25 May 2022 | CNY | 50.99 | 56.34 | 50.03 | 56.15 | 56.15 | +1.06 (+1.92%) | 10,804,995 |
| 24 May 2022 | CNY | 54.5 | 60.03 | 50.76 | 55.09 | 55.09 | 0.0 (0.0%) | 12,890,434 |
