| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2022 | CNY | 44.38 | 44.8 | 42.35 | 42.66 | 42.66 | -2.32 (-5.16%) | 1,087,447 |
| 8 Jun 2022 | CNY | 45.09 | 45.78 | 42.99 | 44.98 | 44.98 | -0.4 (-0.88%) | 1,274,367 |
| 7 Jun 2022 | CNY | 45.65 | 46.71 | 44.28 | 45.38 | 45.38 | -0.97 (-2.09%) | 1,529,659 |
| 6 Jun 2022 | CNY | 45.27 | 48.3 | 44.92 | 46.35 | 46.35 | +34.15 (+279.92%) | 2,071,062 |
| 3 Jun 2022 | CNY | 12.5 | 12.5 | 12.2 | 12.2 | 12.2 | -33.07 (-73.05%) | 0 |
| 2 Jun 2022 | CNY | 43 | 45.66 | 42.95 | 45.27 | 45.27 | +1.02 (+2.31%) | 1,841,658 |
| 1 Jun 2022 | CNY | 42.83 | 46.38 | 42.83 | 44.25 | 44.25 | +1.24 (+2.88%) | 2,261,925 |
| 31 May 2022 | CNY | 41.6 | 44.9 | 41.17 | 43.01 | 43.01 | +1.18 (+2.82%) | 2,325,980 |
| 30 May 2022 | CNY | 38.58 | 42.41 | 38.16 | 41.83 | 41.83 | +2.84 (+7.28%) | 2,027,436 |
| 27 May 2022 | CNY | 38.11 | 40.85 | 38.01 | 38.99 | 38.99 | +1.25 (+3.31%) | 1,451,764 |
| 26 May 2022 | CNY | 39.4 | 39.77 | 37.36 | 37.74 | 37.74 | -1.51 (-3.85%) | 1,463,778 |
| 25 May 2022 | CNY | 38.98 | 39.94 | 38.33 | 39.25 | 39.25 | +0.6 (+1.55%) | 1,204,530 |
| 24 May 2022 | CNY | 41.22 | 42.16 | 38.65 | 38.65 | 38.65 | -2.25 (-5.50%) | 1,534,651 |
| 23 May 2022 | CNY | 42.16 | 42.38 | 39.62 | 40.9 | 40.9 | -0.78 (-1.87%) | 1,836,844 |
| 20 May 2022 | CNY | 42.5 | 43.41 | 40.5 | 41.68 | 41.68 | -1.1 (-2.57%) | 2,330,659 |
| 19 May 2022 | CNY | 41.32 | 44.18 | 41.32 | 42.78 | 42.78 | +0.95 (+2.27%) | 2,577,149 |
| 18 May 2022 | CNY | 41 | 43.65 | 40 | 41.83 | 41.83 | +0.83 (+2.02%) | 3,136,820 |
| 17 May 2022 | CNY | 43.1 | 43.7 | 39.81 | 41 | 41 | -2.46 (-5.66%) | 3,733,807 |
| 16 May 2022 | CNY | 43.3 | 46.09 | 42.61 | 43.46 | 43.46 | +0.48 (+1.12%) | 3,832,596 |
| 13 May 2022 | CNY | 45.4 | 46.7 | 42.33 | 42.98 | 42.98 | -1.46 (-3.29%) | 4,668,173 |
| 12 May 2022 | CNY | 46 | 48.6 | 42.88 | 44.44 | 44.44 | +3.17 (+7.68%) | 6,722,401 |
| 11 May 2022 | CNY | 36 | 41.27 | 34.5 | 41.27 | 41.27 | +6.88 (+20.01%) | 4,310,471 |
| 10 May 2022 | CNY | 31.59 | 34.97 | 31.51 | 34.39 | 34.39 | +2.27 (+7.07%) | 4,542,447 |
| 9 May 2022 | CNY | 30.9 | 32.8 | 30 | 32.12 | 32.12 | +0.18 (+0.56%) | 3,642,229 |
| 6 May 2022 | CNY | 33.12 | 35.18 | 31.75 | 31.94 | 31.94 | -1.99 (-5.87%) | 5,951,544 |
| 5 May 2022 | CNY | 31 | 35.42 | 30.46 | 33.93 | 33.93 | +22.63 (+200.27%) | 7,640,956 |
| 4 May 2022 | CNY | 11.3 | 11.3 | 11.3 | 11.3 | 11.3 | 0.0 (0.0%) | 0 |
| 3 May 2022 | CNY | 11.6 | 11.6 | 11.3 | 11.3 | 11.3 | -0.1 (-0.88%) | 0 |
| 2 May 2022 | CNY | 12.3 | 12.3 | 11.4 | 11.4 | 11.4 | -20.33 (-64.07%) | 850 |
| 29 Apr 2022 | CNY | 30 | 33.3 | 28.16 | 31.73 | 31.73 | +19.83 (+166.64%) | 8,538,199 |
