| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2022 | CNY | 59.87 | 59.96 | 56.65 | 56.95 | 56.95 | -1.62 (-2.77%) | 426,054 |
| 7 Jun 2022 | CNY | 59 | 59.97 | 57.52 | 58.57 | 58.57 | -1 (-1.68%) | 432,272 |
| 6 Jun 2022 | CNY | 58.4 | 60.43 | 57.51 | 59.57 | 59.57 | +57.49 (+2763.94%) | 786,507 |
| 3 Jun 2022 | CNY | 2.04 | 2.08 | 2.04 | 2.08 | 2.08 | -55.05 (-96.36%) | 0 |
| 2 Jun 2022 | CNY | 54.6 | 57.46 | 54.6 | 57.13 | 57.13 | +2.13 (+3.87%) | 491,167 |
| 1 Jun 2022 | CNY | 53.59 | 55.9 | 53.36 | 55 | 55 | +1.5 (+2.80%) | 335,906 |
| 31 May 2022 | CNY | 52.76 | 53.96 | 51.53 | 53.5 | 53.5 | +0.73 (+1.38%) | 271,111 |
| 30 May 2022 | CNY | 54.78 | 54.78 | 52.48 | 52.77 | 52.77 | -1.12 (-2.08%) | 301,408 |
| 27 May 2022 | CNY | 54.8 | 55.86 | 53.85 | 53.89 | 53.89 | +0.74 (+1.39%) | 390,590 |
| 26 May 2022 | CNY | 55 | 55 | 53.11 | 53.15 | 53.15 | -1.99 (-3.61%) | 331,868 |
| 25 May 2022 | CNY | 56.01 | 57.01 | 54 | 55.14 | 55.14 | -1.55 (-2.73%) | 475,863 |
| 24 May 2022 | CNY | 59.5 | 60.79 | 56.21 | 56.69 | 56.69 | +0.72 (+1.29%) | 726,236 |
| 23 May 2022 | CNY | 55.6 | 56.47 | 55.35 | 55.97 | 55.97 | +0.85 (+1.54%) | 186,174 |
| 20 May 2022 | CNY | 54.93 | 55.43 | 54.45 | 55.12 | 55.12 | +0.39 (+0.71%) | 164,389 |
| 19 May 2022 | CNY | 55.7 | 55.7 | 54.4 | 54.73 | 54.73 | -0.89 (-1.60%) | 236,128 |
| 18 May 2022 | CNY | 55.99 | 56.4 | 55.55 | 55.62 | 55.62 | -0.18 (-0.32%) | 167,869 |
| 17 May 2022 | CNY | 57.8 | 57.8 | 55.02 | 55.8 | 55.8 | -1.23 (-2.16%) | 266,406 |
| 16 May 2022 | CNY | 58.5 | 59.45 | 56.52 | 57.03 | 57.03 | -0.35 (-0.61%) | 376,473 |
| 13 May 2022 | CNY | 56.7 | 57.38 | 55.4 | 57.38 | 57.38 | +1.23 (+2.19%) | 359,923 |
| 12 May 2022 | CNY | 56.11 | 57.78 | 54.7 | 56.15 | 56.15 | -0.05 (-0.09%) | 442,964 |
| 11 May 2022 | CNY | 58.49 | 58.9 | 56.01 | 56.2 | 56.2 | +1 (+1.81%) | 706,832 |
| 10 May 2022 | CNY | 54.45 | 56.66 | 53 | 55.2 | 55.2 | +1 (+1.85%) | 434,579 |
| 9 May 2022 | CNY | 50.5 | 54.97 | 50.3 | 54.2 | 54.2 | +2.95 (+5.76%) | 617,556 |
| 6 May 2022 | CNY | 50 | 52.3 | 49.7 | 51.25 | 51.25 | -0.2 (-0.39%) | 247,614 |
| 5 May 2022 | CNY | 48.8 | 52.78 | 48.22 | 51.45 | 51.45 | +49.17 (+2156.58%) | 491,629 |
| 4 May 2022 | CNY | 2.36 | 2.36 | 2.28 | 2.28 | 2.28 | -0.04 (-1.72%) | 0 |
| 3 May 2022 | CNY | 2.32 | 2.34 | 2.32 | 2.32 | 2.32 | 0.0 (0.0%) | 0 |
| 2 May 2022 | CNY | 2.36 | 2.36 | 2.32 | 2.32 | 2.32 | -46.78 (-95.27%) | 0 |
| 29 Apr 2022 | CNY | 47 | 49.8 | 46.5 | 49.1 | 49.1 | +2.58 (+5.55%) | 312,531 |
| 28 Apr 2022 | CNY | 47.8 | 47.98 | 46.2 | 46.52 | 46.52 | -1.66 (-3.45%) | 270,748 |
