| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2022 | CNY | 27.5 | 28.31 | 27.27 | 27.79 | 27.79 | +0.41 (+1.50%) | 1,267,919 |
| 9 Jun 2022 | CNY | 28.82 | 29.63 | 27.26 | 27.38 | 27.38 | -1.7 (-5.85%) | 1,440,509 |
| 8 Jun 2022 | CNY | 30.4 | 30.55 | 28.32 | 29.08 | 29.08 | -1.32 (-4.34%) | 2,156,338 |
| 7 Jun 2022 | CNY | 33.2 | 33.27 | 29.38 | 30.4 | 30.4 | -2.43 (-7.40%) | 3,683,467 |
| 6 Jun 2022 | CNY | 28.3 | 33.44 | 27.8 | 32.83 | 32.83 | +29.813 (+988.17%) | 3,560,392 |
| 3 Jun 2022 | CNY | 3.017 | 3.017 | 3.017 | 3.017 | 3.017 | -25.383 (-89.38%) | 0 |
| 2 Jun 2022 | CNY | 25.55 | 28.4 | 25.03 | 28.4 | 28.4 | +3.02 (+11.90%) | 2,115,100 |
| 1 Jun 2022 | CNY | 24.78 | 26.18 | 24.7 | 25.38 | 25.38 | +0.62 (+2.50%) | 923,292 |
| 31 May 2022 | CNY | 23 | 24.98 | 22.56 | 24.76 | 24.76 | +1.84 (+8.03%) | 900,401 |
| 30 May 2022 | CNY | 23.08 | 23.29 | 22.68 | 22.92 | 22.92 | -0.21 (-0.91%) | 450,807 |
| 27 May 2022 | CNY | 23.51 | 24.04 | 22.99 | 23.13 | 23.13 | -0.5 (-2.12%) | 416,109 |
| 26 May 2022 | CNY | 23.72 | 24.17 | 23.02 | 23.63 | 23.63 | -0.27 (-1.13%) | 273,276 |
| 25 May 2022 | CNY | 23.6 | 24.19 | 23.41 | 23.9 | 23.9 | +0.48 (+2.05%) | 359,400 |
| 24 May 2022 | CNY | 25.33 | 25.5 | 23.42 | 23.42 | 23.42 | -1.88 (-7.43%) | 482,732 |
| 23 May 2022 | CNY | 25.01 | 25.47 | 24.7 | 25.3 | 25.3 | +0.29 (+1.16%) | 333,227 |
| 20 May 2022 | CNY | 25.2 | 25.82 | 24.63 | 25.01 | 25.01 | -0.05 (-0.20%) | 409,696 |
| 19 May 2022 | CNY | 24.21 | 25.27 | 24.2 | 25.06 | 25.06 | +0.44 (+1.79%) | 502,550 |
| 18 May 2022 | CNY | 24.29 | 24.99 | 24.2 | 24.62 | 24.62 | +0.52 (+2.16%) | 447,441 |
| 17 May 2022 | CNY | 24.29 | 24.38 | 23.76 | 24.1 | 24.1 | -0.16 (-0.66%) | 354,765 |
| 16 May 2022 | CNY | 25.3 | 25.5 | 24.08 | 24.26 | 24.26 | -0.46 (-1.86%) | 624,448 |
| 13 May 2022 | CNY | 24.61 | 25.26 | 24.61 | 24.72 | 24.72 | -0.23 (-0.92%) | 310,121 |
| 12 May 2022 | CNY | 24.66 | 25.18 | 24.06 | 24.95 | 24.95 | +0.45 (+1.84%) | 510,906 |
| 11 May 2022 | CNY | 24.45 | 25.2 | 24.03 | 24.5 | 24.5 | +0.41 (+1.70%) | 758,924 |
| 10 May 2022 | CNY | 23.49 | 24.43 | 23.21 | 24.09 | 24.09 | +0.28 (+1.18%) | 383,522 |
| 9 May 2022 | CNY | 25 | 25 | 23.53 | 23.81 | 23.81 | -0.16 (-0.67%) | 453,543 |
| 6 May 2022 | CNY | 23.1 | 24.16 | 23.09 | 23.97 | 23.97 | +0.17 (+0.71%) | 458,732 |
| 5 May 2022 | CNY | 23.69 | 24.18 | 23.06 | 23.8 | 23.8 | +20.404 (+600.82%) | 564,940 |
| 4 May 2022 | CNY | 3.396 | 3.396 | 3.396 | 3.396 | 3.396 | +0.036 (+1.07%) | 0 |
| 3 May 2022 | CNY | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | +0.058 (+1.76%) | 0 |
| 2 May 2022 | CNY | 3.302 | 3.302 | 3.302 | 3.302 | 3.302 | -20.038 (-85.85%) | 0 |
