| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2022 | CNY | 49.7 | 52.15 | 49.45 | 51.84 | 51.84 | +2.01 (+4.03%) | 3,395,833 |
| 1 Jun 2022 | CNY | 49.08 | 50.75 | 48.8 | 49.83 | 49.83 | +0.83 (+1.69%) | 2,547,264 |
| 31 May 2022 | CNY | 47.82 | 49.15 | 47.17 | 49 | 49 | +1.28 (+2.68%) | 1,984,479 |
| 30 May 2022 | CNY | 47.53 | 47.98 | 47.16 | 47.72 | 47.72 | +0.33 (+0.70%) | 1,150,830 |
| 27 May 2022 | CNY | 48.18 | 48.38 | 47.01 | 47.39 | 47.39 | -0.33 (-0.69%) | 1,504,944 |
| 26 May 2022 | CNY | 48.3 | 48.32 | 47.02 | 47.72 | 47.72 | -0.61 (-1.26%) | 1,707,975 |
| 25 May 2022 | CNY | 48.1 | 48.5 | 47.1 | 48.33 | 48.33 | +0.17 (+0.35%) | 1,853,133 |
| 24 May 2022 | CNY | 52.3 | 52.34 | 48.16 | 48.16 | 48.16 | -4.37 (-8.32%) | 3,065,020 |
| 23 May 2022 | CNY | 51.67 | 52.55 | 51.15 | 52.53 | 52.53 | +0.89 (+1.72%) | 1,563,691 |
| 20 May 2022 | CNY | 51.39 | 51.8 | 51.01 | 51.64 | 51.64 | +0.48 (+0.94%) | 1,328,434 |
| 19 May 2022 | CNY | 50.57 | 51.4 | 50.52 | 51.16 | 51.16 | -0.43 (-0.83%) | 1,324,909 |
| 18 May 2022 | CNY | 51.7 | 52.47 | 51.59 | 51.59 | 51.59 | -0.31 (-0.60%) | 1,304,463 |
| 17 May 2022 | CNY | 51.25 | 52 | 50.78 | 51.9 | 51.9 | +0.62 (+1.21%) | 1,410,863 |
| 16 May 2022 | CNY | 52.28 | 52.56 | 51.25 | 51.28 | 51.28 | -0.68 (-1.31%) | 1,352,054 |
| 13 May 2022 | CNY | 52.22 | 52.65 | 51.6 | 51.96 | 51.96 | -0.26 (-0.50%) | 1,248,929 |
| 12 May 2022 | CNY | 52.01 | 52.79 | 51.3 | 52.22 | 52.22 | +0.16 (+0.31%) | 1,833,241 |
| 11 May 2022 | CNY | 52.86 | 54.01 | 52.06 | 52.06 | 52.06 | -1.19 (-2.23%) | 3,427,143 |
| 10 May 2022 | CNY | 49.82 | 54.1 | 49.76 | 53.25 | 53.25 | +2.74 (+5.42%) | 3,599,772 |
| 9 May 2022 | CNY | 50.5 | 51.8 | 50.11 | 50.51 | 50.51 | -0.3 (-0.59%) | 1,472,376 |
| 6 May 2022 | CNY | 50.01 | 51.5 | 49.55 | 50.81 | 50.81 | -0.48 (-0.94%) | 1,682,166 |
| 5 May 2022 | CNY | 50.5 | 52.18 | 50.21 | 51.29 | 51.29 | +37.29 (+266.36%) | 1,854,021 |
| 4 May 2022 | CNY | 14 | 14 | 14 | 14 | 14 | -0.2 (-1.41%) | 0 |
| 3 May 2022 | CNY | 14.2 | 14.2 | 14.2 | 14.2 | 14.2 | +0.6 (+4.41%) | 0 |
| 2 May 2022 | CNY | 13.6 | 13.6 | 13.6 | 13.6 | 13.6 | -37.29 (-73.28%) | 0 |
| 29 Apr 2022 | CNY | 49.9 | 51.65 | 48.88 | 50.89 | 50.89 | +1.3 (+2.62%) | 2,089,410 |
| 28 Apr 2022 | CNY | 48.66 | 50.57 | 48.38 | 49.59 | 49.59 | +0.39 (+0.79%) | 1,917,453 |
| 27 Apr 2022 | CNY | 45.15 | 49.56 | 45.03 | 49.2 | 49.2 | +2.8 (+6.03%) | 2,243,524 |
| 26 Apr 2022 | CNY | 48.35 | 49.3 | 46.28 | 46.4 | 46.4 | -1.8 (-3.73%) | 1,893,569 |
| 25 Apr 2022 | CNY | 50.05 | 50.77 | 48.18 | 48.2 | 48.2 | -2.94 (-5.75%) | 2,174,787 |
| 22 Apr 2022 | CNY | 49.8 | 51.79 | 49 | 51.14 | 51.14 | +0.73 (+1.45%) | 2,314,266 |
