| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2022 | CNY | 45.7 | 46.82 | 45.2 | 46.3 | 46.3 | +0.22 (+0.48%) | 3,387,308 |
| 1 Jun 2022 | CNY | 45.4 | 46.49 | 44.83 | 46.08 | 46.08 | +0.47 (+1.03%) | 3,174,016 |
| 31 May 2022 | CNY | 46.53 | 46.53 | 44.8 | 45.61 | 45.61 | -0.78 (-1.68%) | 2,760,500 |
| 30 May 2022 | CNY | 46.97 | 47.26 | 45.01 | 46.39 | 46.39 | +0.02 (+0.04%) | 3,190,504 |
| 27 May 2022 | CNY | 46.77 | 47.64 | 45.6 | 46.37 | 46.37 | -1.17 (-2.46%) | 5,366,800 |
| 26 May 2022 | CNY | 45.5 | 50.5 | 45.09 | 47.54 | 47.54 | +1.57 (+3.42%) | 7,634,100 |
| 25 May 2022 | CNY | 43.01 | 47.51 | 42.66 | 45.97 | 45.97 | +2.35 (+5.39%) | 5,633,300 |
| 24 May 2022 | CNY | 46.63 | 48.39 | 43.61 | 43.62 | 43.62 | -2.91 (-6.25%) | 6,412,500 |
| 23 May 2022 | CNY | 46.9 | 46.9 | 45.63 | 46.53 | 46.53 | -0.47 (-1%) | 3,529,610 |
| 20 May 2022 | CNY | 45.86 | 47.2 | 45.21 | 47 | 47 | +1.14 (+2.49%) | 5,437,348 |
| 19 May 2022 | CNY | 44.68 | 46.66 | 44.55 | 45.86 | 45.86 | +0.01 (+0.02%) | 5,934,610 |
| 18 May 2022 | CNY | 41.41 | 45.85 | 41.41 | 45.85 | 45.85 | +4.17 (+10.00%) | 5,010,804 |
| 17 May 2022 | CNY | 41.67 | 42.6 | 40.76 | 41.68 | 41.68 | -0.3 (-0.71%) | 3,237,500 |
| 16 May 2022 | CNY | 44.21 | 44.9 | 41.53 | 41.98 | 41.98 | -0.91 (-2.12%) | 4,212,700 |
| 13 May 2022 | CNY | 42.83 | 43.45 | 41.5 | 42.89 | 42.89 | +0.06 (+0.14%) | 3,143,800 |
| 12 May 2022 | CNY | 42.43 | 43.89 | 42.22 | 42.83 | 42.83 | -1.25 (-2.84%) | 4,787,710 |
| 11 May 2022 | CNY | 46.7 | 48.48 | 44.02 | 44.08 | 44.08 | +0.01 (+0.02%) | 8,004,110 |
| 10 May 2022 | CNY | 43.43 | 44.73 | 42.65 | 44.07 | 44.07 | -0.03 (-0.07%) | 4,195,465 |
| 9 May 2022 | CNY | 42.9 | 45.44 | 42.36 | 44.1 | 44.1 | +1.1 (+2.56%) | 4,754,954 |
| 6 May 2022 | CNY | 42 | 45.99 | 41.66 | 43 | 43 | 0.0 (0.0%) | 7,490,956 |
| 5 May 2022 | CNY | 38.5 | 43 | 38.5 | 43 | 43 | +41.59 (+2949.65%) | 4,833,331 |
| 4 May 2022 | CNY | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 0 |
| 3 May 2022 | CNY | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | +0.04 (+2.90%) | 0 |
| 2 May 2022 | CNY | 1.42 | 1.43 | 1.38 | 1.38 | 1.38 | -37.71 (-96.47%) | 0 |
| 29 Apr 2022 | CNY | 36.9 | 40.61 | 36.9 | 39.09 | 39.09 | +2.16 (+5.85%) | 5,477,967 |
| 28 Apr 2022 | CNY | 38.33 | 39.8 | 36.71 | 36.93 | 36.93 | -2.11 (-5.40%) | 4,108,232 |
| 27 Apr 2022 | CNY | 36.41 | 39.27 | 36.2 | 39.04 | 39.04 | +0.91 (+2.39%) | 4,056,591 |
| 26 Apr 2022 | CNY | 40.18 | 41.38 | 38.13 | 38.13 | 38.13 | -4.24 (-10.01%) | 3,981,819 |
| 25 Apr 2022 | CNY | 42.7 | 43.99 | 42.37 | 42.37 | 42.37 | -4.71 (-10.00%) | 5,345,100 |
| 22 Apr 2022 | CNY | 50 | 52.86 | 47.08 | 47.08 | 47.08 | -1.87 (-3.82%) | 8,240,113 |
