| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2022 | CNY | 36.69 | 40 | 36.69 | 38.45 | 38.45 | +1.83 (+5.00%) | 5,073,468 |
| 23 Jun 2022 | CNY | 34.32 | 38.25 | 34.32 | 36.62 | 36.62 | +2.3 (+6.70%) | 4,792,430 |
| 22 Jun 2022 | CNY | 32.62 | 35.15 | 32.14 | 34.32 | 34.32 | +1.44 (+4.38%) | 3,339,757 |
| 21 Jun 2022 | CNY | 33.15 | 34.44 | 32.48 | 32.88 | 32.88 | -0.14 (-0.42%) | 2,055,828 |
| 20 Jun 2022 | CNY | 33.07 | 33.84 | 32.61 | 33.02 | 33.02 | -0.31 (-0.93%) | 2,346,386 |
| 17 Jun 2022 | CNY | 32.97 | 34 | 32.61 | 33.33 | 33.33 | +0.83 (+2.55%) | 3,324,220 |
| 16 Jun 2022 | CNY | 32.55 | 34.49 | 32.17 | 32.5 | 32.5 | +0.15 (+0.46%) | 3,372,947 |
| 15 Jun 2022 | CNY | 33.15 | 33.65 | 31.8 | 32.35 | 32.35 | -1.2 (-3.58%) | 3,174,781 |
| 14 Jun 2022 | CNY | 32.6 | 33.99 | 31.79 | 33.55 | 33.55 | +0.22 (+0.66%) | 4,156,736 |
| 13 Jun 2022 | CNY | 31 | 33.33 | 30.48 | 33.33 | 33.33 | +2.55 (+8.28%) | 5,215,670 |
| 10 Jun 2022 | CNY | 28.05 | 31.09 | 28.05 | 30.78 | 30.78 | +2.03 (+7.06%) | 4,548,090 |
| 9 Jun 2022 | CNY | 29.05 | 30.36 | 28.3 | 28.75 | 28.75 | -0.45 (-1.54%) | 2,775,753 |
| 8 Jun 2022 | CNY | 30.08 | 30.28 | 28.5 | 29.2 | 29.2 | -0.67 (-2.24%) | 3,130,729 |
| 7 Jun 2022 | CNY | 31.99 | 32 | 29.71 | 29.87 | 29.87 | -1.48 (-4.72%) | 5,042,622 |
| 6 Jun 2022 | CNY | 28.6 | 31.5 | 28.58 | 31.35 | 31.35 | +2.53 (+8.78%) | 5,845,888 |
| 2 Jun 2022 | CNY | 30 | 30.71 | 28.26 | 28.82 | 28.82 | -0.84 (-2.83%) | 4,755,783 |
| 1 Jun 2022 | CNY | 28.78 | 29.84 | 28.23 | 29.66 | 29.66 | +1.56 (+5.55%) | 4,642,738 |
| 31 May 2022 | CNY | 28.8 | 29.38 | 27.99 | 28.1 | 28.1 | -0.38 (-1.33%) | 3,078,194 |
| 30 May 2022 | CNY | 28.7 | 28.95 | 27.75 | 28.48 | 28.48 | -0.03 (-0.11%) | 3,690,078 |
| 27 May 2022 | CNY | 30.45 | 30.96 | 28.33 | 28.51 | 28.51 | -2.05 (-6.71%) | 5,810,664 |
| 26 May 2022 | CNY | 29.32 | 31.86 | 29.01 | 30.56 | 30.56 | +1.23 (+4.19%) | 6,151,370 |
| 25 May 2022 | CNY | 29.3 | 29.88 | 27.56 | 29.33 | 29.33 | +0.65 (+2.27%) | 5,452,007 |
| 24 May 2022 | CNY | 27.99 | 31 | 27.29 | 28.68 | 28.68 | +0.36 (+1.27%) | 7,350,820 |
| 23 May 2022 | CNY | 28.33 | 28.9 | 26.89 | 28.32 | 28.32 | +0.56 (+2.02%) | 6,021,300 |
| 20 May 2022 | CNY | 26.87 | 29 | 26.68 | 27.76 | 27.76 | +0.21 (+0.76%) | 7,317,495 |
| 19 May 2022 | CNY | 24 | 29.14 | 23.8 | 27.55 | 27.55 | +3.27 (+13.47%) | 9,004,094 |
| 18 May 2022 | CNY | 23.2 | 24.59 | 23 | 24.28 | 24.28 | +1.02 (+4.39%) | 5,145,386 |
| 17 May 2022 | CNY | 22.25 | 24.18 | 22.06 | 23.26 | 23.26 | +0.7 (+3.10%) | 6,828,905 |
| 16 May 2022 | CNY | 22.8 | 22.92 | 22.2 | 22.56 | 22.56 | +0.18 (+0.80%) | 3,754,138 |
| 13 May 2022 | CNY | 23 | 23 | 22.1 | 22.38 | 22.38 | -0.38 (-1.67%) | 4,588,443 |
