| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2022 | CNY | 72.85 | 74.25 | 69.8786 | 70.8143 | 70.8143 | -2.136 (-2.93%) | 1,864,063 |
| 6 Jun 2022 | CNY | 68.2 | 72.95 | 66.9286 | 72.95 | 72.95 | +58.235 (+395.75%) | 2,447,086 |
| 3 Jun 2022 | CNY | 14.715 | 14.715 | 14.715 | 14.715 | 14.715 | -52.299 (-78.04%) | 0 |
| 2 Jun 2022 | CNY | 63.1786 | 67.3643 | 62.5429 | 67.0143 | 67.0143 | +3.457 (+5.44%) | 1,689,531 |
| 1 Jun 2022 | CNY | 61.9714 | 65.6071 | 59.9143 | 63.5571 | 63.5571 | +2.307 (+3.77%) | 1,325,769 |
| 31 May 2022 | CNY | 59.3786 | 61.35 | 58.3 | 61.25 | 61.25 | +2.036 (+3.44%) | 643,652 |
| 30 May 2022 | CNY | 57.7857 | 59.3429 | 57.5429 | 59.2143 | 59.2143 | +1.443 (+2.50%) | 425,677 |
| 27 May 2022 | CNY | 59.0357 | 59.9071 | 57.45 | 57.7714 | 57.7714 | -0.536 (-0.92%) | 372,047 |
| 26 May 2022 | CNY | 59.3571 | 59.3643 | 57.6571 | 58.3071 | 58.3071 | -1.393 (-2.33%) | 437,634 |
| 25 May 2022 | CNY | 59.7143 | 60.6071 | 58.9429 | 59.7 | 59.7 | +0.129 (+0.22%) | 433,591 |
| 24 May 2022 | CNY | 62.4143 | 63.55 | 59.5714 | 59.5714 | 59.5714 | -3.357 (-5.33%) | 768,154 |
| 23 May 2022 | CNY | 62.2143 | 62.9286 | 61.5 | 62.9286 | 62.9286 | +0.679 (+1.09%) | 565,220 |
| 20 May 2022 | CNY | 62.8357 | 63.2857 | 61.8571 | 62.25 | 62.25 | -0.564 (-0.90%) | 668,108 |
| 19 May 2022 | CNY | 60.1429 | 63.1214 | 60 | 62.8143 | 62.8143 | +1.543 (+2.52%) | 889,039 |
| 18 May 2022 | CNY | 60.4286 | 62.0714 | 60.2143 | 61.2714 | 61.2714 | +0.836 (+1.38%) | 693,793 |
| 17 May 2022 | CNY | 59.5071 | 60.9786 | 59.3357 | 60.4357 | 60.4357 | +0.436 (+0.73%) | 630,596 |
| 16 May 2022 | CNY | 60.1429 | 61.8429 | 58.9929 | 60 | 60 | +0.25 (+0.42%) | 621,436 |
| 13 May 2022 | CNY | 59.4571 | 60.4143 | 58.9429 | 59.75 | 59.75 | +0.364 (+0.61%) | 549,438 |
| 12 May 2022 | CNY | 58.3 | 59.9143 | 58.2143 | 59.3857 | 59.3857 | +0.279 (+0.47%) | 580,945 |
| 11 May 2022 | CNY | 58.45 | 60.6429 | 57.8714 | 59.1071 | 59.1071 | +0.786 (+1.35%) | 1,172,637 |
| 10 May 2022 | CNY | 57.0143 | 59.5214 | 56.1071 | 58.3214 | 58.3214 | +1.036 (+1.81%) | 754,786 |
| 9 May 2022 | CNY | 57.1429 | 58.4786 | 56.4857 | 57.2857 | 57.2857 | -0.071 (-0.12%) | 344,878 |
| 6 May 2022 | CNY | 56.6 | 58.3643 | 56.0786 | 57.3571 | 57.3571 | -0.614 (-1.06%) | 484,377 |
| 5 May 2022 | CNY | 56.1286 | 59.1214 | 55.7857 | 57.9714 | 57.9714 | +43.801 (+309.11%) | 912,514 |
| 4 May 2022 | CNY | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | +0.41 (+2.98%) | 0 |
| 3 May 2022 | CNY | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | +0.39 (+2.92%) | 0 |
| 2 May 2022 | CNY | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -43.209 (-76.37%) | 0 |
| 29 Apr 2022 | CNY | 53.65 | 56.6429 | 53.5714 | 56.5786 | 56.5786 | +3.493 (+6.58%) | 847,891 |
| 28 Apr 2022 | CNY | 53.9286 | 54.2857 | 51.9 | 53.0857 | 53.0857 | -0.836 (-1.55%) | 633,137 |
| 27 Apr 2022 | CNY | 50.7143 | 54.0357 | 50.7143 | 53.9214 | 53.9214 | +2.121 (+4.10%) | 782,650 |
