| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2022 | CNY | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -62.84 (-94.70%) | 0 |
| 2 Jun 2022 | CNY | 64.08 | 67.1 | 63.88 | 66.36 | 66.36 | +1.75 (+2.71%) | 449,382 |
| 1 Jun 2022 | CNY | 64.91 | 65.91 | 63.9 | 64.61 | 64.61 | -0.3 (-0.46%) | 312,625 |
| 31 May 2022 | CNY | 63.3 | 65.43 | 61.58 | 64.91 | 64.91 | +2.01 (+3.20%) | 474,520 |
| 30 May 2022 | CNY | 62.9 | 63.99 | 61.5 | 62.9 | 62.9 | 0.0 (0.0%) | 306,803 |
| 27 May 2022 | CNY | 64.21 | 65 | 61.7 | 62.9 | 62.9 | -0.8 (-1.26%) | 470,133 |
| 26 May 2022 | CNY | 62.81 | 67.18 | 62.55 | 63.7 | 63.7 | +1.1 (+1.76%) | 1,114,353 |
| 25 May 2022 | CNY | 59.02 | 63.09 | 59.02 | 62.6 | 62.6 | +2.92 (+4.89%) | 859,616 |
| 24 May 2022 | CNY | 60.07 | 61.66 | 59.5 | 59.68 | 59.68 | -0.39 (-0.65%) | 740,433 |
| 23 May 2022 | CNY | 59.85 | 60.49 | 59.33 | 60.07 | 60.07 | +0.57 (+0.96%) | 473,178 |
| 20 May 2022 | CNY | 59.74 | 60.34 | 58.88 | 59.5 | 59.5 | -0.85 (-1.41%) | 760,515 |
| 19 May 2022 | CNY | 57.8 | 62.5 | 57.05 | 60.35 | 60.35 | +1.6 (+2.72%) | 1,060,873 |
| 18 May 2022 | CNY | 57.58 | 59.39 | 57.05 | 58.75 | 58.75 | +0.88 (+1.52%) | 756,010 |
| 17 May 2022 | CNY | 56.97 | 58.86 | 56.23 | 57.87 | 57.87 | +0.48 (+0.84%) | 739,472 |
| 16 May 2022 | CNY | 55.98 | 60.88 | 55.98 | 57.39 | 57.39 | +1.2 (+2.14%) | 1,186,580 |
| 13 May 2022 | CNY | 57.25 | 58.29 | 55.45 | 56.19 | 56.19 | -1.05 (-1.83%) | 693,651 |
| 12 May 2022 | CNY | 55.99 | 57.38 | 55.57 | 57.24 | 57.24 | +0.89 (+1.58%) | 615,356 |
| 11 May 2022 | CNY | 57.37 | 58.39 | 56.08 | 56.35 | 56.35 | -0.83 (-1.45%) | 1,606,576 |
| 10 May 2022 | CNY | 57.6 | 59.38 | 56.59 | 57.18 | 57.18 | -0.96 (-1.65%) | 1,060,095 |
| 9 May 2022 | CNY | 55.12 | 58.36 | 55.12 | 58.14 | 58.14 | +2.6 (+4.68%) | 1,167,841 |
| 6 May 2022 | CNY | 55.22 | 57.5 | 54.3 | 55.54 | 55.54 | -1.2 (-2.11%) | 987,017 |
| 5 May 2022 | CNY | 56.1 | 58.36 | 54.51 | 56.74 | 56.74 | +52.26 (+1166.52%) | 853,191 |
| 4 May 2022 | CNY | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.12 (-2.61%) | 0 |
| 3 May 2022 | CNY | 4.48 | 4.6 | 4.48 | 4.6 | 4.6 | +0.1 (+2.22%) | 5,000 |
| 2 May 2022 | CNY | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | -52 (-92.04%) | 0 |
| 29 Apr 2022 | CNY | 54.74 | 57.3 | 53 | 56.5 | 56.5 | +1.24 (+2.24%) | 1,347,590 |
| 28 Apr 2022 | CNY | 51.8 | 56 | 51.01 | 55.26 | 55.26 | +2.06 (+3.87%) | 1,239,038 |
| 27 Apr 2022 | CNY | 52.01 | 54.7 | 49.5 | 53.2 | 53.2 | -0.76 (-1.41%) | 1,353,878 |
| 26 Apr 2022 | CNY | 51.48 | 55.5 | 50.8 | 53.96 | 53.96 | +1.87 (+3.59%) | 1,816,619 |
| 25 Apr 2022 | CNY | 51.99 | 55.95 | 51.6 | 52.09 | 52.09 | +1.24 (+2.44%) | 1,760,848 |
