| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2022 | CNY | 18.97 | 20.29 | 18.5 | 19.44 | 19.44 | +18.42 (+1805.88%) | 29,523,610 |
| 3 Jun 2022 | CNY | 0.9744 | 1.02 | 0.9744 | 1.02 | 1.02 | -17.73 (-94.56%) | 9,800 |
| 2 Jun 2022 | CNY | 17.42 | 19.13 | 17.31 | 18.75 | 18.75 | +1.34 (+7.70%) | 26,736,617 |
| 1 Jun 2022 | CNY | 17.1 | 17.46 | 16.89 | 17.41 | 17.41 | +0.38 (+2.23%) | 12,380,934 |
| 31 May 2022 | CNY | 16.56 | 17.1 | 16.33 | 17.03 | 17.03 | +0.47 (+2.84%) | 11,385,866 |
| 30 May 2022 | CNY | 16.31 | 16.91 | 16.25 | 16.56 | 16.56 | +0.48 (+2.99%) | 11,033,425 |
| 27 May 2022 | CNY | 15.94 | 16.25 | 15.83 | 16.08 | 16.08 | +0.2 (+1.26%) | 6,654,287 |
| 26 May 2022 | CNY | 15.9 | 16.15 | 15.6 | 15.88 | 15.88 | -0.18 (-1.12%) | 5,590,969 |
| 25 May 2022 | CNY | 15.77 | 16.19 | 15.77 | 16.06 | 16.06 | +0.33 (+2.10%) | 5,309,227 |
| 24 May 2022 | CNY | 16.53 | 16.53 | 15.71 | 15.73 | 15.73 | -0.81 (-4.90%) | 8,344,195 |
| 23 May 2022 | CNY | 16.2 | 16.61 | 16.18 | 16.54 | 16.54 | +0.19 (+1.16%) | 7,588,533 |
| 20 May 2022 | CNY | 16.17 | 16.41 | 15.95 | 16.35 | 16.35 | +0.18 (+1.11%) | 8,693,729 |
| 19 May 2022 | CNY | 15.73 | 16.3 | 15.63 | 16.17 | 16.17 | +0.19 (+1.19%) | 8,953,232 |
| 18 May 2022 | CNY | 15.81 | 16.16 | 15.79 | 15.98 | 15.98 | +0.17 (+1.08%) | 7,112,027 |
| 17 May 2022 | CNY | 15.55 | 15.94 | 15.48 | 15.81 | 15.81 | +0.23 (+1.48%) | 5,741,121 |
| 16 May 2022 | CNY | 15.88 | 16.13 | 15.51 | 15.58 | 15.58 | -0.12 (-0.76%) | 6,071,741 |
| 13 May 2022 | CNY | 15.83 | 15.96 | 15.57 | 15.7 | 15.7 | -0.07 (-0.44%) | 4,361,362 |
| 12 May 2022 | CNY | 15.81 | 15.98 | 15.62 | 15.77 | 15.77 | -0.15 (-0.94%) | 5,663,189 |
| 11 May 2022 | CNY | 15.47 | 16.56 | 15.45 | 15.92 | 15.92 | +0.46 (+2.98%) | 13,432,052 |
| 10 May 2022 | CNY | 15 | 15.51 | 14.83 | 15.46 | 15.46 | +0.27 (+1.78%) | 6,221,379 |
| 9 May 2022 | CNY | 15.02 | 15.38 | 14.97 | 15.19 | 15.19 | +0.09 (+0.60%) | 3,673,614 |
| 6 May 2022 | CNY | 15.07 | 15.4 | 14.98 | 15.1 | 15.1 | -0.36 (-2.33%) | 4,921,930 |
| 5 May 2022 | CNY | 15.1 | 15.63 | 15.01 | 15.46 | 15.46 | +14.223 (+1149.80%) | 7,535,159 |
| 4 May 2022 | CNY | 1.237 | 1.237 | 1.237 | 1.237 | 1.237 | 0.0 (0.0%) | 0 |
| 3 May 2022 | CNY | 1.237 | 1.237 | 1.237 | 1.237 | 1.237 | -0.015 (-1.20%) | 0 |
| 2 May 2022 | CNY | 1.2095 | 1.252 | 1.2095 | 1.252 | 1.252 | -13.978 (-91.78%) | 70,000 |
| 29 Apr 2022 | CNY | 14.73 | 15.3 | 14.65 | 15.23 | 15.23 | +0.6 (+4.10%) | 8,284,504 |
| 28 Apr 2022 | CNY | 14.71 | 15.09 | 14.6 | 14.63 | 14.63 | -0.29 (-1.94%) | 9,671,733 |
| 27 Apr 2022 | CNY | 13.7 | 14.94 | 13.55 | 14.92 | 14.92 | +1.05 (+7.57%) | 12,642,473 |
| 26 Apr 2022 | CNY | 14.17 | 14.5 | 13.6 | 13.87 | 13.87 | -0.25 (-1.77%) | 7,850,929 |
