| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2022 | CNY | 48.98 | 51.66 | 47.66 | 50.4 | 50.4 | +1.22 (+2.48%) | 947,291 |
| 8 Jun 2022 | CNY | 50 | 50.22 | 47.16 | 49.18 | 49.18 | +0.09 (+0.18%) | 789,843 |
| 7 Jun 2022 | CNY | 53 | 53 | 47.46 | 49.09 | 49.09 | -3.26 (-6.23%) | 1,918,289 |
| 6 Jun 2022 | CNY | 47.11 | 52.75 | 46.01 | 52.35 | 52.35 | +4.82 (+10.14%) | 2,679,016 |
| 2 Jun 2022 | CNY | 44.88 | 48.87 | 43 | 47.53 | 47.53 | +2.42 (+5.36%) | 1,188,996 |
| 1 Jun 2022 | CNY | 45.13 | 46.9 | 44 | 45.11 | 45.11 | -0.75 (-1.64%) | 981,944 |
| 31 May 2022 | CNY | 45.37 | 46.19 | 44.32 | 45.86 | 45.86 | +0.11 (+0.24%) | 1,154,636 |
| 30 May 2022 | CNY | 41.7 | 45.8 | 40.83 | 45.75 | 45.75 | +3.87 (+9.24%) | 2,013,405 |
| 27 May 2022 | CNY | 41.5 | 42.65 | 40.01 | 41.88 | 41.88 | +1.88 (+4.70%) | 1,480,987 |
| 26 May 2022 | CNY | 39.2 | 40.59 | 38.12 | 40 | 40 | +1.25 (+3.23%) | 954,503 |
| 25 May 2022 | CNY | 38.12 | 39.08 | 37.6 | 38.75 | 38.75 | +0.25 (+0.65%) | 565,763 |
| 24 May 2022 | CNY | 39.53 | 39.73 | 37.45 | 38.5 | 38.5 | -1.44 (-3.61%) | 1,639,819 |
| 23 May 2022 | CNY | 38.48 | 40.49 | 37.69 | 39.94 | 39.94 | +1.33 (+3.44%) | 1,446,083 |
| 20 May 2022 | CNY | 38.44 | 39 | 36.17 | 38.61 | 38.61 | +0.36 (+0.94%) | 1,081,613 |
| 19 May 2022 | CNY | 34.79 | 38.5 | 34.02 | 38.25 | 38.25 | +3.29 (+9.41%) | 1,254,444 |
| 18 May 2022 | CNY | 34 | 35.4 | 34 | 34.96 | 34.96 | +1.21 (+3.59%) | 487,316 |
| 17 May 2022 | CNY | 33.1 | 33.94 | 32.6 | 33.75 | 33.75 | +0.61 (+1.84%) | 457,423 |
| 16 May 2022 | CNY | 32.88 | 34.47 | 32.35 | 33.14 | 33.14 | +0.65 (+2.00%) | 441,632 |
| 13 May 2022 | CNY | 32.1 | 33.03 | 31.58 | 32.49 | 32.49 | +0.39 (+1.21%) | 293,192 |
| 12 May 2022 | CNY | 31.91 | 32.36 | 31.54 | 32.1 | 32.1 | +0.11 (+0.34%) | 213,157 |
| 11 May 2022 | CNY | 33 | 33.28 | 31.21 | 31.99 | 31.99 | +0.22 (+0.69%) | 500,140 |
| 10 May 2022 | CNY | 29.29 | 32.76 | 28.23 | 31.77 | 31.77 | +1.57 (+5.20%) | 768,947 |
| 9 May 2022 | CNY | 30.3 | 31.23 | 29.68 | 30.2 | 30.2 | -0.58 (-1.88%) | 325,926 |
| 6 May 2022 | CNY | 30 | 31.41 | 29.1 | 30.78 | 30.78 | -0.09 (-0.29%) | 288,441 |
| 5 May 2022 | CNY | 30 | 31.01 | 29.3 | 30.87 | 30.87 | +0.69 (+2.29%) | 408,824 |
| 29 Apr 2022 | CNY | 30.79 | 30.79 | 29.13 | 30.18 | 30.18 | +0.47 (+1.58%) | 430,257 |
| 28 Apr 2022 | CNY | 29.8 | 31.21 | 28.17 | 29.71 | 29.71 | +0.81 (+2.80%) | 939,488 |
| 27 Apr 2022 | CNY | 26.35 | 29.54 | 25.69 | 28.9 | 28.9 | +2.15 (+8.04%) | 704,787 |
| 26 Apr 2022 | CNY | 28.18 | 29.77 | 26.28 | 26.75 | 26.75 | -1.43 (-5.07%) | 389,207 |
| 25 Apr 2022 | CNY | 30.66 | 30.9 | 27.36 | 28.18 | 28.18 | -2.82 (-9.10%) | 539,027 |
