| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2022 | CNY | 18.73 | 18.88 | 18.09 | 18.23 | 18.23 | -0.32 (-1.73%) | 1,908,215 |
| 6 Jun 2022 | CNY | 18.32 | 18.67 | 18.3 | 18.55 | 18.55 | -47.62 (-71.97%) | 2,138,527 |
| 3 Jun 2022 | CNY | 66.66 | 66.66 | 65.57 | 66.17 | 66.17 | +47.86 (+261.39%) | 0 |
| 2 Jun 2022 | CNY | 18.21 | 18.33 | 17.8 | 18.31 | 18.31 | +0.11 (+0.60%) | 1,768,400 |
| 1 Jun 2022 | CNY | 17.69 | 18.2 | 17.52 | 18.2 | 18.2 | +0.51 (+2.88%) | 2,023,100 |
| 31 May 2022 | CNY | 17.65 | 17.75 | 17.38 | 17.69 | 17.69 | +0.19 (+1.09%) | 994,700 |
| 30 May 2022 | CNY | 17.61 | 17.67 | 17.33 | 17.5 | 17.5 | +0.1 (+0.57%) | 665,800 |
| 27 May 2022 | CNY | 17.59 | 17.62 | 17.28 | 17.4 | 17.4 | -0.06 (-0.34%) | 637,215 |
| 26 May 2022 | CNY | 17.51 | 17.64 | 17.21 | 17.46 | 17.46 | +0.01 (+0.06%) | 790,100 |
| 25 May 2022 | CNY | 17.14 | 17.46 | 17.13 | 17.45 | 17.45 | +0.31 (+1.81%) | 837,876 |
| 24 May 2022 | CNY | 18.05 | 18.1 | 17.11 | 17.14 | 17.14 | -0.74 (-4.14%) | 1,239,415 |
| 23 May 2022 | CNY | 17.77 | 17.88 | 17.61 | 17.88 | 17.88 | +0.07 (+0.39%) | 1,108,599 |
| 20 May 2022 | CNY | 18.3 | 18.49 | 17.79 | 17.81 | 17.81 | -0.07 (-0.39%) | 1,745,373 |
| 19 May 2022 | CNY | 17.3 | 18.03 | 17.2 | 17.88 | 17.88 | +0.26 (+1.48%) | 1,780,073 |
| 18 May 2022 | CNY | 17.49 | 18.05 | 17.29 | 17.62 | 17.62 | -0.06 (-0.34%) | 1,675,900 |
| 17 May 2022 | CNY | 17.53 | 18.09 | 17.22 | 17.68 | 17.68 | +0.15 (+0.86%) | 2,125,645 |
| 16 May 2022 | CNY | 17.92 | 18.15 | 17.44 | 17.53 | 17.53 | -0.24 (-1.35%) | 1,528,715 |
| 13 May 2022 | CNY | 18.22 | 18.33 | 17.56 | 17.77 | 17.77 | -0.44 (-2.42%) | 3,718,397 |
| 12 May 2022 | CNY | 17.13 | 18.84 | 17.1 | 18.21 | 18.21 | +1.08 (+6.30%) | 3,620,713 |
| 11 May 2022 | CNY | 17.13 | 17.75 | 17.11 | 17.13 | 17.13 | 0.0 (0.0%) | 1,281,928 |
| 10 May 2022 | CNY | 16.64 | 17.23 | 16.6 | 17.13 | 17.13 | +0.3 (+1.78%) | 924,600 |
| 9 May 2022 | CNY | 16.58 | 16.95 | 16.48 | 16.83 | 16.83 | +0.28 (+1.69%) | 805,115 |
| 6 May 2022 | CNY | 16.37 | 16.78 | 16.08 | 16.55 | 16.55 | -0.15 (-0.90%) | 887,300 |
| 5 May 2022 | CNY | 16.25 | 16.96 | 16.25 | 16.7 | 16.7 | -51.99 (-75.69%) | 1,131,122 |
| 4 May 2022 | CNY | 69.65 | 69.65 | 68.51 | 68.69 | 68.69 | -1.12 (-1.60%) | 0 |
| 3 May 2022 | CNY | 69.31 | 69.81 | 68.83 | 69.81 | 69.81 | +0.6 (+0.87%) | 0 |
| 2 May 2022 | CNY | 70.38 | 70.43 | 69.21 | 69.21 | 69.21 | +52.78 (+321.24%) | 0 |
| 29 Apr 2022 | CNY | 15.87 | 16.46 | 15.66 | 16.43 | 16.43 | +0.87 (+5.59%) | 1,377,148 |
| 28 Apr 2022 | CNY | 16.03 | 16.03 | 15.33 | 15.56 | 15.56 | -0.47 (-2.93%) | 970,900 |
| 27 Apr 2022 | CNY | 15.28 | 16.08 | 14.92 | 16.03 | 16.03 | +0.58 (+3.75%) | 1,435,515 |
