| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2022 | CNY | 26.12 | 26.2 | 24.58 | 25.04 | 25.04 | -0.66 (-2.57%) | 1,984,059 |
| 7 Jun 2022 | CNY | 26.21 | 26.57 | 25.33 | 25.7 | 25.7 | -0.45 (-1.72%) | 2,328,623 |
| 6 Jun 2022 | CNY | 25.51 | 26.26 | 25.5 | 26.15 | 26.15 | +25.454 (+3657.18%) | 3,484,815 |
| 3 Jun 2022 | CNY | 0.708 | 0.708 | 0.687 | 0.696 | 0.696 | -24.954 (-97.29%) | 0 |
| 2 Jun 2022 | CNY | 25.15 | 25.76 | 24.78 | 25.65 | 25.65 | +0.55 (+2.19%) | 2,958,177 |
| 1 Jun 2022 | CNY | 24.2 | 25.16 | 24.19 | 25.1 | 25.1 | +0.73 (+3.00%) | 2,950,744 |
| 31 May 2022 | CNY | 23.64 | 24.59 | 23.1 | 24.37 | 24.37 | +0.74 (+3.13%) | 2,189,494 |
| 30 May 2022 | CNY | 23.69 | 23.78 | 23.25 | 23.63 | 23.63 | +0.11 (+0.47%) | 1,109,929 |
| 27 May 2022 | CNY | 23.66 | 23.98 | 23.32 | 23.52 | 23.52 | +0.19 (+0.81%) | 1,389,303 |
| 26 May 2022 | CNY | 23.4 | 23.69 | 22.98 | 23.33 | 23.33 | -0.16 (-0.68%) | 1,372,387 |
| 25 May 2022 | CNY | 23.07 | 23.6 | 23.07 | 23.49 | 23.49 | +0.49 (+2.13%) | 1,360,064 |
| 24 May 2022 | CNY | 25.2 | 25.3 | 22.86 | 23 | 23 | -2.16 (-8.59%) | 3,680,586 |
| 23 May 2022 | CNY | 25.2 | 25.2 | 24.73 | 25.16 | 25.16 | -0.01 (-0.04%) | 1,764,025 |
| 20 May 2022 | CNY | 25.1 | 25.43 | 24.81 | 25.17 | 25.17 | +0.02 (+0.08%) | 2,600,132 |
| 19 May 2022 | CNY | 25 | 25.49 | 24.7 | 25.15 | 25.15 | -0.75 (-2.90%) | 4,159,062 |
| 18 May 2022 | CNY | 26.1 | 26.9 | 25.88 | 25.9 | 25.9 | -0.5 (-1.89%) | 4,352,496 |
| 17 May 2022 | CNY | 25.6 | 27.19 | 24.9 | 26.4 | 26.4 | +0.53 (+2.05%) | 6,610,960 |
| 16 May 2022 | CNY | 25.5 | 25.95 | 24.84 | 25.87 | 25.87 | +0.69 (+2.74%) | 3,822,653 |
| 13 May 2022 | CNY | 25.2 | 25.66 | 24.68 | 25.18 | 25.18 | -0.26 (-1.02%) | 2,695,048 |
| 12 May 2022 | CNY | 25.72 | 26.22 | 24.8 | 25.44 | 25.44 | -0.56 (-2.15%) | 4,580,121 |
| 11 May 2022 | CNY | 27.89 | 28.49 | 25.8 | 26 | 26 | -1.1 (-4.06%) | 6,960,863 |
| 10 May 2022 | CNY | 25 | 29.98 | 24.75 | 27.1 | 27.1 | +1.9 (+7.54%) | 8,730,376 |
| 9 May 2022 | CNY | 25.66 | 25.66 | 24.6 | 25.2 | 25.2 | +0.08 (+0.32%) | 3,838,783 |
| 6 May 2022 | CNY | 24.05 | 26.77 | 24.03 | 25.12 | 25.12 | +0.07 (+0.28%) | 7,754,601 |
| 5 May 2022 | CNY | 22 | 26.52 | 22 | 25.05 | 25.05 | +24.219 (+2914.44%) | 10,825,669 |
| 4 May 2022 | CNY | 0.836 | 0.836 | 0.789 | 0.831 | 0.831 | +0.029 (+3.62%) | 0 |
| 3 May 2022 | CNY | 0.792 | 0.812 | 0.792 | 0.802 | 0.802 | +0.018 (+2.30%) | 0 |
| 2 May 2022 | CNY | 0.825 | 0.825 | 0.783 | 0.784 | 0.784 | -21.316 (-96.45%) | 0 |
| 29 Apr 2022 | CNY | 21.4 | 22.7 | 21.3 | 22.1 | 22.1 | +1.04 (+4.94%) | 4,166,464 |
| 28 Apr 2022 | CNY | 22.16 | 22.35 | 20.9 | 21.06 | 21.06 | -1.39 (-6.19%) | 4,205,825 |
