| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2022 | CNY | 26.46 | 27.5 | 25.77 | 25.95 | 25.95 | -0.51 (-1.93%) | 1,730,854 |
| 6 Jun 2022 | CNY | 26.4 | 26.8 | 26.37 | 26.46 | 26.46 | -121.78 (-82.15%) | 1,446,807 |
| 3 Jun 2022 | CNY | 147.32 | 148.24 | 147.32 | 148.24 | 148.24 | +121.84 (+461.52%) | 40 |
| 2 Jun 2022 | CNY | 26.7 | 26.9 | 26.29 | 26.4 | 26.4 | -0.34 (-1.27%) | 1,028,473 |
| 1 Jun 2022 | CNY | 26.93 | 27.24 | 26.65 | 26.74 | 26.74 | -0.27 (-1.00%) | 991,173 |
| 31 May 2022 | CNY | 26.94 | 27.05 | 26.62 | 27.01 | 27.01 | +0.08 (+0.30%) | 826,620 |
| 30 May 2022 | CNY | 26.69 | 27.16 | 26.4 | 26.93 | 26.93 | +0.25 (+0.94%) | 864,973 |
| 27 May 2022 | CNY | 26.8 | 26.9 | 26.35 | 26.68 | 26.68 | +0.39 (+1.48%) | 769,000 |
| 26 May 2022 | CNY | 27 | 27 | 26 | 26.29 | 26.29 | -0.3 (-1.13%) | 819,400 |
| 25 May 2022 | CNY | 25.74 | 26.63 | 25.66 | 26.59 | 26.59 | +0.83 (+3.22%) | 874,834 |
| 24 May 2022 | CNY | 27.51 | 27.51 | 25.76 | 25.76 | 25.76 | -1.48 (-5.43%) | 1,337,110 |
| 23 May 2022 | CNY | 26.71 | 27.6 | 26.71 | 27.24 | 27.24 | +0.37 (+1.38%) | 1,127,483 |
| 20 May 2022 | CNY | 26.23 | 27.15 | 26.23 | 26.87 | 26.87 | +0.7 (+2.67%) | 1,358,332 |
| 19 May 2022 | CNY | 25.9 | 26.52 | 25.78 | 26.17 | 26.17 | -0.25 (-0.95%) | 1,031,700 |
| 18 May 2022 | CNY | 26.4 | 27.26 | 26.1 | 26.42 | 26.42 | -0.01 (-0.04%) | 1,248,983 |
| 17 May 2022 | CNY | 27.47 | 27.48 | 26.2 | 26.43 | 26.43 | -1.08 (-3.93%) | 1,945,671 |
| 16 May 2022 | CNY | 26.88 | 27.94 | 26.81 | 27.51 | 27.51 | +0.91 (+3.42%) | 2,541,900 |
| 13 May 2022 | CNY | 27.55 | 27.88 | 26.3 | 26.6 | 26.6 | -0.28 (-1.04%) | 2,892,768 |
| 12 May 2022 | CNY | 25.99 | 27.15 | 25.35 | 26.88 | 26.88 | +1.46 (+5.74%) | 2,245,166 |
| 11 May 2022 | CNY | 25.66 | 26.07 | 25.42 | 25.42 | 25.42 | -0.31 (-1.20%) | 1,197,358 |
| 10 May 2022 | CNY | 25.57 | 26.19 | 25.28 | 25.73 | 25.73 | -0.18 (-0.69%) | 1,111,855 |
| 9 May 2022 | CNY | 24.7 | 26.1 | 24.7 | 25.91 | 25.91 | +1.04 (+4.18%) | 1,347,947 |
| 6 May 2022 | CNY | 24.4 | 25.39 | 24.12 | 24.87 | 24.87 | +0.09 (+0.36%) | 1,053,027 |
| 5 May 2022 | CNY | 23.06 | 25.7 | 23 | 24.78 | 24.78 | -125.44 (-83.50%) | 1,566,173 |
| 4 May 2022 | CNY | 150.22 | 150.22 | 150.22 | 150.22 | 150.22 | +1.26 (+0.85%) | 0 |
| 3 May 2022 | CNY | 148.96 | 148.96 | 148.96 | 148.96 | 148.96 | -5.3 (-3.44%) | 0 |
| 2 May 2022 | CNY | 154.26 | 154.26 | 154.26 | 154.26 | 154.26 | +131.05 (+564.63%) | 0 |
| 29 Apr 2022 | CNY | 21.78 | 23.41 | 21.78 | 23.21 | 23.21 | +1.42 (+6.52%) | 1,025,420 |
| 28 Apr 2022 | CNY | 22.28 | 22.35 | 21.63 | 21.79 | 21.79 | -0.49 (-2.20%) | 703,077 |
| 27 Apr 2022 | CNY | 20.86 | 22.6 | 20.86 | 22.28 | 22.28 | +0.37 (+1.69%) | 1,062,429 |
