| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2022 | CNY | 30.4 | 31.84 | 30.12 | 31.73 | 31.73 | +1.23 (+4.03%) | 709,641 |
| 1 Jun 2022 | CNY | 30.6 | 30.84 | 30 | 30.5 | 30.5 | +0.21 (+0.69%) | 482,557 |
| 31 May 2022 | CNY | 29.31 | 30.75 | 29 | 30.29 | 30.29 | +0.95 (+3.24%) | 661,346 |
| 30 May 2022 | CNY | 29.08 | 29.39 | 28.91 | 29.34 | 29.34 | +0.26 (+0.89%) | 333,189 |
| 27 May 2022 | CNY | 28.88 | 29.28 | 28.86 | 29.08 | 29.08 | +0.02 (+0.07%) | 286,598 |
| 26 May 2022 | CNY | 29.24 | 29.32 | 28.67 | 29.06 | 29.06 | -0.2 (-0.68%) | 294,133 |
| 25 May 2022 | CNY | 29.26 | 29.52 | 28.91 | 29.26 | 29.26 | +0.19 (+0.65%) | 234,074 |
| 24 May 2022 | CNY | 31.01 | 31.36 | 29.05 | 29.07 | 29.07 | -2.15 (-6.89%) | 807,001 |
| 23 May 2022 | CNY | 30.87 | 31.23 | 30.68 | 31.22 | 31.22 | +0.53 (+1.73%) | 467,850 |
| 20 May 2022 | CNY | 31 | 31.26 | 30.56 | 30.69 | 30.69 | -0.03 (-0.10%) | 386,334 |
| 19 May 2022 | CNY | 30.15 | 30.87 | 30.01 | 30.72 | 30.72 | -0.16 (-0.52%) | 234,762 |
| 18 May 2022 | CNY | 31.07 | 31.57 | 30.88 | 30.88 | 30.88 | -0.87 (-2.74%) | 355,048 |
| 17 May 2022 | CNY | 32.01 | 32.51 | 31.46 | 31.75 | 31.75 | -0.67 (-2.07%) | 419,903 |
| 16 May 2022 | CNY | 32.61 | 33.66 | 32.33 | 32.42 | 32.42 | -0.2 (-0.61%) | 476,989 |
| 13 May 2022 | CNY | 33.32 | 33.33 | 32 | 32.62 | 32.62 | +0.01 (+0.03%) | 432,720 |
| 12 May 2022 | CNY | 32.12 | 32.93 | 32.12 | 32.61 | 32.61 | +0.49 (+1.53%) | 436,909 |
| 11 May 2022 | CNY | 31.9 | 33.17 | 31.9 | 32.12 | 32.12 | +0.29 (+0.91%) | 828,888 |
| 10 May 2022 | CNY | 31.1 | 31.97 | 31.05 | 31.83 | 31.83 | +0.34 (+1.08%) | 479,648 |
| 9 May 2022 | CNY | 30.5 | 31.7 | 30.5 | 31.49 | 31.49 | +0.6 (+1.94%) | 503,625 |
| 6 May 2022 | CNY | 30.04 | 31.12 | 29.51 | 30.89 | 30.89 | -0.05 (-0.16%) | 433,782 |
| 5 May 2022 | CNY | 30.55 | 31.63 | 30.34 | 30.94 | 30.94 | -304.86 (-90.79%) | 601,341 |
| 4 May 2022 | CNY | 335.6 | 335.8 | 328.4 | 335.8 | 335.8 | -2.5 (-0.74%) | 0 |
| 3 May 2022 | CNY | 339.3 | 339.3 | 335.1 | 338.3 | 338.3 | +3.5 (+1.05%) | 0 |
| 2 May 2022 | CNY | 343.5 | 343.5 | 334.8 | 334.8 | 334.8 | +304.19 (+993.76%) | 0 |
| 29 Apr 2022 | CNY | 29.39 | 31 | 28.88 | 30.61 | 30.61 | +1.75 (+6.06%) | 573,365 |
| 28 Apr 2022 | CNY | 29.55 | 29.78 | 28.52 | 28.86 | 28.86 | -0.92 (-3.09%) | 386,991 |
| 27 Apr 2022 | CNY | 28.92 | 29.8 | 28.31 | 29.78 | 29.78 | +0.33 (+1.12%) | 538,079 |
| 26 Apr 2022 | CNY | 30.01 | 30.88 | 28.92 | 29.45 | 29.45 | -0.54 (-1.80%) | 514,196 |
| 25 Apr 2022 | CNY | 31.39 | 32 | 29.99 | 29.99 | 29.99 | -1.82 (-5.72%) | 521,732 |
| 22 Apr 2022 | CNY | 32.15 | 32.18 | 31 | 31.81 | 31.81 | +0.26 (+0.82%) | 394,101 |
