| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2022 | CNY | 31 | 32.8 | 30.82 | 31.96 | 31.96 | +0.86 (+2.77%) | 1,385,091 |
| 31 May 2022 | CNY | 30.54 | 31.17 | 30.05 | 31.1 | 31.1 | +0.42 (+1.37%) | 679,246 |
| 30 May 2022 | CNY | 30.6 | 30.85 | 30.3 | 30.68 | 30.68 | +0.03 (+0.10%) | 342,757 |
| 27 May 2022 | CNY | 30.72 | 31.1 | 30.42 | 30.65 | 30.65 | -0.02 (-0.07%) | 352,495 |
| 26 May 2022 | CNY | 30.95 | 30.95 | 29.98 | 30.67 | 30.67 | +0.02 (+0.07%) | 461,800 |
| 25 May 2022 | CNY | 30.43 | 30.8 | 30.22 | 30.65 | 30.65 | +0.47 (+1.56%) | 408,250 |
| 24 May 2022 | CNY | 32.4 | 32.4 | 30.15 | 30.18 | 30.18 | -2.14 (-6.62%) | 972,107 |
| 23 May 2022 | CNY | 31.82 | 32.34 | 31.82 | 32.32 | 32.32 | +0.51 (+1.60%) | 584,073 |
| 20 May 2022 | CNY | 31.78 | 31.91 | 31.5 | 31.81 | 31.81 | +0.27 (+0.86%) | 487,919 |
| 19 May 2022 | CNY | 31.45 | 31.92 | 31.11 | 31.54 | 31.54 | -0.36 (-1.13%) | 491,904 |
| 18 May 2022 | CNY | 31.38 | 32.1 | 31.31 | 31.9 | 31.9 | +0.36 (+1.14%) | 666,006 |
| 17 May 2022 | CNY | 31.14 | 31.68 | 30.9 | 31.54 | 31.54 | +0.25 (+0.80%) | 548,700 |
| 16 May 2022 | CNY | 31.73 | 31.88 | 31.19 | 31.29 | 31.29 | -0.21 (-0.67%) | 409,136 |
| 13 May 2022 | CNY | 31.58 | 31.81 | 31.22 | 31.5 | 31.5 | -0.07 (-0.22%) | 422,200 |
| 12 May 2022 | CNY | 31.16 | 31.83 | 31.05 | 31.57 | 31.57 | +0.28 (+0.89%) | 665,846 |
| 11 May 2022 | CNY | 31.4 | 32.5 | 31.27 | 31.29 | 31.29 | +0.02 (+0.06%) | 960,738 |
| 10 May 2022 | CNY | 30.49 | 31.4 | 30.32 | 31.27 | 31.27 | +0.39 (+1.26%) | 578,237 |
| 9 May 2022 | CNY | 30.41 | 31.2 | 30.13 | 30.88 | 30.88 | +0.32 (+1.05%) | 474,400 |
| 6 May 2022 | CNY | 29.8 | 31.22 | 29.71 | 30.56 | 30.56 | +0.01 (+0.03%) | 679,616 |
| 5 May 2022 | CNY | 30.4 | 30.98 | 29.78 | 30.55 | 30.55 | +27.55 (+918.33%) | 764,097 |
| 4 May 2022 | CNY | 3 | 3 | 3 | 3 | 3 | -0.12 (-3.85%) | 0 |
| 3 May 2022 | CNY | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | +0.1 (+3.31%) | 0 |
| 2 May 2022 | CNY | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -26.8 (-89.87%) | 0 |
| 29 Apr 2022 | CNY | 28.8 | 30.15 | 28.68 | 29.82 | 29.82 | +1.37 (+4.82%) | 1,050,963 |
| 28 Apr 2022 | CNY | 29.62 | 29.62 | 28.12 | 28.45 | 28.45 | -1.4 (-4.69%) | 1,002,721 |
| 27 Apr 2022 | CNY | 27.63 | 29.89 | 27.5 | 29.85 | 29.85 | -0.87 (-2.83%) | 1,601,003 |
| 26 Apr 2022 | CNY | 32.81 | 33.49 | 30.66 | 30.72 | 30.72 | -2.04 (-6.23%) | 1,219,019 |
| 25 Apr 2022 | CNY | 35.55 | 35.59 | 32.7 | 32.76 | 32.76 | -3.26 (-9.05%) | 1,302,079 |
| 22 Apr 2022 | CNY | 34.83 | 36.17 | 34.18 | 36.02 | 36.02 | +1.01 (+2.88%) | 1,282,335 |
| 21 Apr 2022 | CNY | 35.7 | 36.6 | 34.82 | 35.01 | 35.01 | -0.59 (-1.66%) | 1,451,313 |
