| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2022 | CNY | 15.8 | 16.05 | 15.12 | 15.7 | 15.7 | -0.18 (-1.13%) | 57,962,072 |
| 7 Jun 2022 | CNY | 15.78 | 16.05 | 15.36 | 15.88 | 15.88 | +0.4 (+2.58%) | 72,608,379 |
| 6 Jun 2022 | CNY | 14.28 | 15.65 | 14.02 | 15.48 | 15.48 | -12.52 (-44.71%) | 80,929,813 |
| 3 Jun 2022 | CNY | 27.4 | 28 | 27.4 | 28 | 28 | +13.78 (+96.91%) | 1,000 |
| 2 Jun 2022 | CNY | 13.69 | 14.27 | 13.66 | 14.22 | 14.22 | +0.47 (+3.42%) | 55,145,068 |
| 1 Jun 2022 | CNY | 13.9 | 14.12 | 13.53 | 13.75 | 13.75 | -0.2 (-1.43%) | 55,653,036 |
| 31 May 2022 | CNY | 14.54 | 14.58 | 13.88 | 13.95 | 13.95 | -0.38 (-2.65%) | 62,081,652 |
| 30 May 2022 | CNY | 14.29 | 14.4 | 14.04 | 14.33 | 14.33 | +0.13 (+0.92%) | 30,164,395 |
| 27 May 2022 | CNY | 14.1 | 14.22 | 13.82 | 14.2 | 14.2 | +0.22 (+1.57%) | 29,793,775 |
| 26 May 2022 | CNY | 14.06 | 14.45 | 13.86 | 13.98 | 13.98 | -0.09 (-0.64%) | 42,087,802 |
| 25 May 2022 | CNY | 13.8 | 14.28 | 13.7 | 14.07 | 14.07 | +0.28 (+2.03%) | 39,251,253 |
| 24 May 2022 | CNY | 14.23 | 14.39 | 13.76 | 13.79 | 13.79 | -0.51 (-3.57%) | 41,302,409 |
| 23 May 2022 | CNY | 14.42 | 14.42 | 13.89 | 14.3 | 14.3 | -0.09 (-0.63%) | 45,607,927 |
| 20 May 2022 | CNY | 14.1 | 14.59 | 13.97 | 14.39 | 14.39 | +0.29 (+2.06%) | 54,289,147 |
| 19 May 2022 | CNY | 13.17 | 14.6 | 13.08 | 14.1 | 14.1 | +0.82 (+6.17%) | 88,947,446 |
| 18 May 2022 | CNY | 13.11 | 13.45 | 12.81 | 13.28 | 13.28 | +0.18 (+1.37%) | 52,563,433 |
| 17 May 2022 | CNY | 12.3 | 13.13 | 12.21 | 13.1 | 13.1 | +0.68 (+5.48%) | 54,083,592 |
| 16 May 2022 | CNY | 12.65 | 12.77 | 11.87 | 12.42 | 12.42 | -0.11 (-0.88%) | 47,516,922 |
| 13 May 2022 | CNY | 12.64 | 12.68 | 12.29 | 12.53 | 12.53 | -0.02 (-0.16%) | 32,281,021 |
| 12 May 2022 | CNY | 12.91 | 13.03 | 12.21 | 12.55 | 12.55 | -0.43 (-3.31%) | 60,455,747 |
| 11 May 2022 | CNY | 13.05 | 13.63 | 12.91 | 12.98 | 12.98 | -0.08 (-0.61%) | 68,530,306 |
| 10 May 2022 | CNY | 12.6 | 13.45 | 12.58 | 13.06 | 13.06 | +0.18 (+1.40%) | 61,084,587 |
| 9 May 2022 | CNY | 12.15 | 13.13 | 12.15 | 12.88 | 12.88 | +0.7 (+5.75%) | 66,342,091 |
| 6 May 2022 | CNY | 12.15 | 12.55 | 12.12 | 12.18 | 12.18 | -0.37 (-2.95%) | 43,425,132 |
| 5 May 2022 | CNY | 12.86 | 13.18 | 12.5 | 12.55 | 12.55 | -16.85 (-57.31%) | 41,817,564 |
| 4 May 2022 | CNY | 29.4 | 29.4 | 29.4 | 29.4 | 29.4 | -0.6 (-2%) | 0 |
| 3 May 2022 | CNY | 30 | 30 | 30 | 30 | 30 | +0.2 (+0.67%) | 0 |
| 2 May 2022 | CNY | 29.8 | 29.8 | 29.8 | 29.8 | 29.8 | +17.13 (+135.20%) | 0 |
| 29 Apr 2022 | CNY | 12.47 | 12.84 | 12.18 | 12.67 | 12.67 | -0.12 (-0.94%) | 66,532,515 |
| 28 Apr 2022 | CNY | 12 | 13.13 | 11.91 | 12.79 | 12.79 | +0.54 (+4.41%) | 70,528,069 |
