| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2022 | CNY | 38.88 | 39.53 | 37.85 | 38.13 | 38.13 | -0.72 (-1.85%) | 2,649,249 |
| 1 Jun 2022 | CNY | 38.79 | 39.5 | 38.19 | 38.85 | 38.85 | -0.31 (-0.79%) | 2,790,897 |
| 31 May 2022 | CNY | 38.3 | 39.91 | 38.3 | 39.16 | 39.16 | +0.32 (+0.82%) | 3,517,233 |
| 30 May 2022 | CNY | 38.03 | 39.3 | 37.74 | 38.84 | 38.84 | +0.98 (+2.59%) | 3,064,363 |
| 27 May 2022 | CNY | 39.08 | 39.3 | 37.62 | 37.86 | 37.86 | -0.99 (-2.55%) | 3,071,403 |
| 26 May 2022 | CNY | 39.08 | 39.92 | 38.77 | 38.85 | 38.85 | -0.18 (-0.46%) | 2,851,453 |
| 25 May 2022 | CNY | 39.36 | 39.4 | 38.27 | 39.03 | 39.03 | -0.47 (-1.19%) | 3,090,987 |
| 24 May 2022 | CNY | 47.28 | 47.28 | 39.31 | 39.5 | 39.5 | -4.3 (-9.82%) | 5,654,600 |
| 23 May 2022 | CNY | 43.35 | 43.8 | 42.68 | 43.8 | 43.8 | +0.52 (+1.20%) | 3,412,352 |
| 20 May 2022 | CNY | 44.47 | 44.84 | 42.26 | 43.28 | 43.28 | -1.29 (-2.89%) | 4,899,376 |
| 19 May 2022 | CNY | 43.22 | 45.34 | 42.7 | 44.57 | 44.57 | +0.48 (+1.09%) | 4,380,396 |
| 18 May 2022 | CNY | 43.82 | 44.77 | 43.21 | 44.09 | 44.09 | +0.29 (+0.66%) | 4,405,707 |
| 17 May 2022 | CNY | 47.34 | 47.58 | 43.04 | 43.8 | 43.8 | -4.51 (-9.34%) | 6,883,011 |
| 16 May 2022 | CNY | 47.5 | 49.08 | 46.52 | 48.31 | 48.31 | +0.66 (+1.39%) | 6,682,505 |
| 13 May 2022 | CNY | 48 | 49.48 | 46.78 | 47.65 | 47.65 | -0.74 (-1.53%) | 6,920,920 |
| 12 May 2022 | CNY | 53 | 53.6 | 47.52 | 48.39 | 48.39 | -6.31 (-11.54%) | 10,250,365 |
| 11 May 2022 | CNY | 56.05 | 56.94 | 54.2 | 54.7 | 54.7 | -4.51 (-7.62%) | 11,303,663 |
| 10 May 2022 | CNY | 65 | 65 | 57.01 | 59.21 | 59.21 | -9.31 (-13.59%) | 13,765,696 |
| 9 May 2022 | CNY | 58 | 68.52 | 58 | 68.52 | 68.52 | +11.42 (+20.00%) | 10,918,649 |
| 6 May 2022 | CNY | 61.59 | 64.3 | 55.68 | 57.1 | 57.1 | -3.31 (-5.48%) | 9,028,632 |
| 5 May 2022 | CNY | 52 | 60.41 | 48.8 | 60.41 | 60.41 | +14.81 (+32.48%) | 8,404,998 |
| 4 May 2022 | CNY | 45.6 | 45.6 | 45.6 | 45.6 | 45.6 | -0.4 (-0.87%) | 0 |
| 3 May 2022 | CNY | 45.6 | 46 | 45.6 | 46 | 46 | +0.4 (+0.88%) | 82 |
| 2 May 2022 | CNY | 45.6 | 45.6 | 45.6 | 45.6 | 45.6 | -4.74 (-9.42%) | 0 |
| 29 Apr 2022 | CNY | 41.2 | 50.34 | 38.3 | 50.34 | 50.34 | +8.39 (+20%) | 11,914,468 |
| 28 Apr 2022 | CNY | 37.6 | 41.95 | 34.5 | 41.95 | 41.95 | +6.99 (+19.99%) | 15,343,454 |
| 27 Apr 2022 | CNY | 30 | 35.85 | 29 | 34.96 | 34.96 | +2.43 (+7.47%) | 10,425,028 |
| 26 Apr 2022 | CNY | 33.5 | 33.87 | 28 | 32.53 | 32.53 | -2.47 (-7.06%) | 10,590,396 |
| 25 Apr 2022 | CNY | 32.3 | 35.8 | 30.49 | 35 | 35 | +2.1 (+6.38%) | 13,362,992 |
| 22 Apr 2022 | CNY | 27.5 | 33.22 | 26.9 | 32.9 | 32.9 | +5.4 (+19.64%) | 12,225,659 |
