| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | CNY | 33.68 | 35.4 | 33.68 | 34.57 | 34.57 | +1.46 (+4.41%) | 4,156,219 |
| 30 May 2022 | CNY | 32.5 | 33.33 | 31.9 | 33.11 | 33.11 | +0.69 (+2.13%) | 1,686,126 |
| 27 May 2022 | CNY | 33.01 | 33.66 | 31.88 | 32.42 | 32.42 | -0.19 (-0.58%) | 1,423,580 |
| 26 May 2022 | CNY | 33.2 | 33.52 | 32.15 | 32.61 | 32.61 | -0.34 (-1.03%) | 1,452,705 |
| 25 May 2022 | CNY | 32.31 | 33.14 | 32.09 | 32.95 | 32.95 | +0.55 (+1.70%) | 1,914,359 |
| 24 May 2022 | CNY | 34.87 | 34.89 | 32.32 | 32.4 | 32.4 | -2.35 (-6.76%) | 2,779,890 |
| 23 May 2022 | CNY | 34.77 | 35.05 | 34.08 | 34.75 | 34.75 | -0.3 (-0.86%) | 2,646,557 |
| 20 May 2022 | CNY | 34.79 | 35.55 | 34.38 | 35.05 | 35.05 | -0.05 (-0.14%) | 4,015,497 |
| 19 May 2022 | CNY | 32.73 | 36.7 | 32.73 | 35.1 | 35.1 | +2.37 (+7.24%) | 6,383,537 |
| 18 May 2022 | CNY | 34.18 | 34.18 | 32.12 | 32.73 | 32.73 | -0.94 (-2.79%) | 2,943,363 |
| 17 May 2022 | CNY | 33 | 35 | 31.7 | 33.67 | 33.67 | +0.38 (+1.14%) | 5,201,824 |
| 16 May 2022 | CNY | 32 | 36.77 | 32 | 33.29 | 33.29 | +2.16 (+6.94%) | 4,695,701 |
| 13 May 2022 | CNY | 31.25 | 31.7 | 30.9 | 31.13 | 31.13 | -0.12 (-0.38%) | 1,149,456 |
| 12 May 2022 | CNY | 30.99 | 31.6 | 30.81 | 31.25 | 31.25 | +0.17 (+0.55%) | 1,756,689 |
| 11 May 2022 | CNY | 31 | 32.5 | 30.8 | 31.08 | 31.08 | -0.12 (-0.38%) | 2,788,607 |
| 10 May 2022 | CNY | 29.4 | 31.32 | 29.1 | 31.2 | 31.2 | +1.2 (+4%) | 2,485,368 |
| 9 May 2022 | CNY | 28.78 | 30.3 | 28.78 | 30 | 30 | +1.06 (+3.66%) | 1,562,154 |
| 6 May 2022 | CNY | 28.4 | 29.25 | 28.2 | 28.94 | 28.94 | -0.07 (-0.24%) | 1,372,600 |
| 5 May 2022 | CNY | 28.79 | 29.56 | 28.19 | 29.01 | 29.01 | +28.627 (+7470.46%) | 1,717,197 |
| 4 May 2022 | CNY | 0.378 | 0.3832 | 0.378 | 0.3832 | 0.3832 | -0.006 (-1.49%) | 0 |
| 3 May 2022 | CNY | 0.389 | 0.3954 | 0.389 | 0.389 | 0.389 | -0.001 (-0.31%) | 1,000 |
| 2 May 2022 | CNY | 0.3902 | 0.3902 | 0.3902 | 0.3902 | 0.3902 | -28.15 (-98.63%) | 0 |
| 29 Apr 2022 | CNY | 27.86 | 28.7 | 27.4 | 28.54 | 28.54 | +1.26 (+4.62%) | 1,875,615 |
| 28 Apr 2022 | CNY | 27.98 | 28.5 | 27.15 | 27.28 | 27.28 | -0.79 (-2.81%) | 1,848,014 |
| 27 Apr 2022 | CNY | 26.47 | 28.24 | 26 | 28.07 | 28.07 | +1.35 (+5.05%) | 2,004,437 |
| 26 Apr 2022 | CNY | 28.75 | 29.15 | 26.67 | 26.72 | 26.72 | -1.95 (-6.80%) | 2,205,809 |
| 25 Apr 2022 | CNY | 31.38 | 31.38 | 28.67 | 28.67 | 28.67 | -3.33 (-10.41%) | 2,014,460 |
| 22 Apr 2022 | CNY | 31.48 | 32.45 | 31.23 | 32 | 32 | +0.2 (+0.63%) | 1,076,452 |
| 21 Apr 2022 | CNY | 33.26 | 33.88 | 31.6 | 31.8 | 31.8 | -1.81 (-5.39%) | 1,690,750 |
| 20 Apr 2022 | CNY | 34.15 | 34.45 | 33.18 | 33.61 | 33.61 | -0.56 (-1.64%) | 1,396,356 |
