| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2022 | CNY | 60 | 62.87 | 59.6 | 62.38 | 62.38 | +2.38 (+3.97%) | 979,537 |
| 1 Jun 2022 | CNY | 56.08 | 61.7 | 56.08 | 60 | 60 | +3.3 (+5.82%) | 1,451,592 |
| 31 May 2022 | CNY | 55.21 | 56.98 | 54.65 | 56.7 | 56.7 | +1.2 (+2.16%) | 489,693 |
| 30 May 2022 | CNY | 55.5 | 55.78 | 54.12 | 55.5 | 55.5 | +0.1 (+0.18%) | 397,132 |
| 27 May 2022 | CNY | 55.45 | 56.85 | 55.18 | 55.4 | 55.4 | -0.05 (-0.09%) | 491,314 |
| 26 May 2022 | CNY | 54.5 | 56.75 | 53.19 | 55.45 | 55.45 | +0.05 (+0.09%) | 626,624 |
| 25 May 2022 | CNY | 55.01 | 56 | 54.15 | 55.4 | 55.4 | 0.0 (0.0%) | 404,722 |
| 24 May 2022 | CNY | 59.8 | 59.8 | 55.01 | 55.4 | 55.4 | -2.96 (-5.07%) | 1,331,205 |
| 23 May 2022 | CNY | 53.8 | 59.16 | 53.8 | 58.36 | 58.36 | +4.52 (+8.40%) | 1,137,718 |
| 20 May 2022 | CNY | 54.99 | 55.4 | 52.2 | 53.84 | 53.84 | -1.17 (-2.13%) | 1,068,920 |
| 19 May 2022 | CNY | 54.04 | 56.08 | 53.44 | 55.01 | 55.01 | 0.0 (0.0%) | 609,920 |
| 18 May 2022 | CNY | 54.65 | 55.6 | 53.76 | 55.01 | 55.01 | -0.27 (-0.49%) | 468,153 |
| 17 May 2022 | CNY | 55.11 | 56.46 | 54.3 | 55.28 | 55.28 | -0.38 (-0.68%) | 577,636 |
| 16 May 2022 | CNY | 56.31 | 57.58 | 55 | 55.66 | 55.66 | +0.64 (+1.16%) | 358,474 |
| 13 May 2022 | CNY | 54.51 | 56 | 54.05 | 55.02 | 55.02 | +0.47 (+0.86%) | 408,498 |
| 12 May 2022 | CNY | 54.1 | 55.33 | 53.38 | 54.55 | 54.55 | +0.25 (+0.46%) | 693,700 |
| 11 May 2022 | CNY | 54.5 | 56.5 | 54 | 54.3 | 54.3 | +0.09 (+0.17%) | 625,304 |
| 10 May 2022 | CNY | 53.1 | 55.49 | 53.1 | 54.21 | 54.21 | +0.01 (+0.02%) | 587,480 |
| 9 May 2022 | CNY | 51 | 54.64 | 50.1 | 54.2 | 54.2 | +2.53 (+4.90%) | 760,231 |
| 6 May 2022 | CNY | 49.94 | 53.18 | 49 | 51.67 | 51.67 | +0.96 (+1.89%) | 589,648 |
| 5 May 2022 | CNY | 49.8 | 52.86 | 49.8 | 50.71 | 50.71 | +49.628 (+4586.69%) | 768,059 |
| 4 May 2022 | CNY | 1.082 | 1.082 | 1.082 | 1.082 | 1.082 | +0.009 (+0.79%) | 0 |
| 3 May 2022 | CNY | 1.0735 | 1.0735 | 1.0735 | 1.0735 | 1.0735 | +0.002 (+0.19%) | 0 |
| 2 May 2022 | CNY | 1.0715 | 1.0715 | 1.0715 | 1.0715 | 1.0715 | -48.828 (-97.85%) | 0 |
| 29 Apr 2022 | CNY | 48.5 | 50.33 | 46.01 | 49.9 | 49.9 | -0.19 (-0.38%) | 1,052,867 |
| 28 Apr 2022 | CNY | 47.5 | 51.77 | 47.05 | 50.09 | 50.09 | +1.09 (+2.22%) | 649,695 |
| 27 Apr 2022 | CNY | 45.5 | 49.79 | 45.1 | 49 | 49 | +2.23 (+4.77%) | 420,719 |
| 26 Apr 2022 | CNY | 50.35 | 51.25 | 45.5 | 46.77 | 46.77 | -3.56 (-7.07%) | 636,401 |
| 25 Apr 2022 | CNY | 42.72 | 53 | 42.72 | 50.33 | 50.33 | -3.07 (-5.75%) | 478,251 |
| 22 Apr 2022 | CNY | 55.89 | 55.89 | 52.9 | 53.4 | 53.4 | -2.49 (-4.46%) | 447,173 |
