| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 67.31 | 67.92 | 65.8 | 67.46 | 67.46 | +0.15 (+0.22%) | 880,214 |
| 27 May 2022 | CNY | 66.65 | 69.58 | 66.1 | 67.31 | 67.31 | +1.67 (+2.54%) | 1,548,623 |
| 26 May 2022 | CNY | 62.68 | 66.96 | 62.68 | 65.64 | 65.64 | +1.21 (+1.88%) | 878,317 |
| 25 May 2022 | CNY | 64.99 | 66.47 | 62.52 | 64.43 | 64.43 | -0.61 (-0.94%) | 1,134,624 |
| 24 May 2022 | CNY | 68.12 | 68.8 | 64.8 | 65.04 | 65.04 | -1.96 (-2.93%) | 914,325 |
| 23 May 2022 | CNY | 66.99 | 68.88 | 65.5 | 67 | 67 | +0.34 (+0.51%) | 1,133,588 |
| 20 May 2022 | CNY | 64.42 | 67.87 | 64.34 | 66.66 | 66.66 | +2.66 (+4.16%) | 1,168,071 |
| 19 May 2022 | CNY | 61.89 | 64.5 | 61.25 | 64 | 64 | +1.51 (+2.42%) | 777,641 |
| 18 May 2022 | CNY | 61.22 | 63.66 | 60.98 | 62.49 | 62.49 | +1.27 (+2.07%) | 777,555 |
| 17 May 2022 | CNY | 58.82 | 62.36 | 58.01 | 61.22 | 61.22 | +2.27 (+3.85%) | 1,150,782 |
| 16 May 2022 | CNY | 61.51 | 63.75 | 58.16 | 58.95 | 58.95 | -0.95 (-1.59%) | 1,143,566 |
| 13 May 2022 | CNY | 58.95 | 60.96 | 57.23 | 59.9 | 59.9 | +1.9 (+3.28%) | 1,440,452 |
| 12 May 2022 | CNY | 56 | 59 | 55.1 | 58 | 58 | +1.8 (+3.20%) | 1,397,807 |
| 11 May 2022 | CNY | 53.67 | 58.29 | 53.33 | 56.2 | 56.2 | +2.53 (+4.71%) | 1,161,256 |
| 10 May 2022 | CNY | 51.8 | 55.78 | 51.06 | 53.67 | 53.67 | +1.32 (+2.52%) | 1,104,634 |
| 9 May 2022 | CNY | 55.12 | 55.12 | 51.76 | 52.35 | 52.35 | -2.11 (-3.87%) | 1,215,715 |
| 6 May 2022 | CNY | 52.48 | 55.8 | 51.6 | 54.46 | 54.46 | +0.46 (+0.85%) | 671,998 |
| 5 May 2022 | CNY | 53.87 | 56.75 | 52 | 54 | 54 | +51.2 (+1828.57%) | 1,143,617 |
| 4 May 2022 | CNY | 3 | 3 | 2.8 | 2.8 | 2.8 | -0.2 (-6.67%) | 1,030 |
| 3 May 2022 | CNY | 3 | 3 | 3 | 3 | 3 | -0.05 (-1.64%) | 0 |
| 2 May 2022 | CNY | 3 | 3.05 | 3 | 3.05 | 3.05 | -51.63 (-94.42%) | 8,000 |
| 29 Apr 2022 | CNY | 52 | 56.5 | 50.2 | 54.68 | 54.68 | +4.8 (+9.62%) | 1,318,061 |
| 28 Apr 2022 | CNY | 49.26 | 51.68 | 48.6 | 49.88 | 49.88 | +0.08 (+0.16%) | 1,194,244 |
| 27 Apr 2022 | CNY | 44.34 | 50 | 44.33 | 49.8 | 49.8 | +4.11 (+9.00%) | 990,142 |
| 26 Apr 2022 | CNY | 45.7 | 49.56 | 44.53 | 45.69 | 45.69 | -0.08 (-0.17%) | 1,317,221 |
| 25 Apr 2022 | CNY | 52.79 | 52.8 | 45.2 | 45.77 | 45.77 | -9.16 (-16.68%) | 1,630,661 |
| 22 Apr 2022 | CNY | 58.88 | 58.88 | 54 | 54.93 | 54.93 | -1.08 (-1.93%) | 878,767 |
| 21 Apr 2022 | CNY | 57.72 | 58.5 | 56.01 | 56.01 | 56.01 | -2.49 (-4.26%) | 727,759 |
| 20 Apr 2022 | CNY | 59.96 | 59.96 | 58.01 | 58.5 | 58.5 | -0.7 (-1.18%) | 490,893 |
| 19 Apr 2022 | CNY | 59.43 | 61.43 | 58.58 | 59.2 | 59.2 | -0.39 (-0.65%) | 529,560 |
