| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 19.7 | 21.6 | 19 | 20.86 | 20.86 | +1.19 (+6.05%) | 134,671,849 |
| 27 May 2022 | CNY | 17.63 | 19.67 | 17.25 | 19.67 | 19.67 | +1.79 (+10.01%) | 125,856,405 |
| 26 May 2022 | CNY | 16.99 | 18.46 | 16.89 | 17.88 | 17.88 | +0.96 (+5.67%) | 105,600,803 |
| 25 May 2022 | CNY | 17 | 17.37 | 16.76 | 16.92 | 16.92 | -0.33 (-1.91%) | 65,444,172 |
| 24 May 2022 | CNY | 19 | 19.09 | 17.25 | 17.25 | 17.25 | -1.92 (-10.02%) | 90,836,457 |
| 23 May 2022 | CNY | 18.81 | 19.18 | 18.4 | 19.17 | 19.17 | +0.63 (+3.40%) | 82,937,124 |
| 20 May 2022 | CNY | 19.24 | 19.5 | 18.42 | 18.54 | 18.54 | -0.91 (-4.68%) | 94,432,948 |
| 19 May 2022 | CNY | 19.3 | 20.43 | 18.62 | 19.45 | 19.45 | -1.24 (-5.99%) | 135,313,785 |
| 18 May 2022 | CNY | 20.69 | 21.27 | 20.69 | 20.69 | 20.69 | -2.3 (-10.00%) | 67,329,028 |
| 17 May 2022 | CNY | 25.37 | 25.77 | 22.99 | 22.99 | 22.99 | -2.55 (-9.98%) | 50,928,492 |
| 16 May 2022 | CNY | 23.54 | 25.54 | 23.41 | 25.54 | 25.54 | +2.32 (+9.99%) | 99,645,296 |
| 13 May 2022 | CNY | 21.53 | 23.67 | 21.18 | 23.22 | 23.22 | +1.7 (+7.90%) | 144,193,471 |
| 12 May 2022 | CNY | 23.3 | 23.52 | 20.97 | 21.52 | 21.52 | -1.78 (-7.64%) | 125,608,376 |
| 11 May 2022 | CNY | 23 | 23.3 | 21.02 | 23.3 | 23.3 | +2.12 (+10.01%) | 154,421,209 |
| 10 May 2022 | CNY | 19.19 | 21.18 | 18.31 | 21.18 | 21.18 | +1.93 (+10.03%) | 89,680,571 |
| 9 May 2022 | CNY | 17.84 | 19.25 | 16.71 | 19.25 | 19.25 | +1.75 (+10%) | 98,493,201 |
| 6 May 2022 | CNY | 16.6 | 18.28 | 16.06 | 17.5 | 17.5 | +0.88 (+5.29%) | 156,246,149 |
| 5 May 2022 | CNY | 16.62 | 16.62 | 16.11 | 16.62 | 16.62 | +1.51 (+9.99%) | 66,908,033 |
| 29 Apr 2022 | CNY | 15.11 | 15.11 | 14.95 | 15.11 | 15.11 | +1.37 (+9.97%) | 42,264,397 |
| 28 Apr 2022 | CNY | 13.4 | 13.74 | 12.91 | 13.74 | 13.74 | +1.25 (+10.01%) | 100,192,578 |
| 27 Apr 2022 | CNY | 12.49 | 12.49 | 12.26 | 12.49 | 12.49 | +1.14 (+10.04%) | 26,008,113 |
| 26 Apr 2022 | CNY | 11.35 | 11.35 | 10.98 | 11.35 | 11.35 | +1.03 (+9.98%) | 48,332,605 |
| 25 Apr 2022 | CNY | 9.63 | 10.32 | 9.17 | 10.32 | 10.32 | +0.94 (+10.02%) | 67,752,684 |
| 22 Apr 2022 | CNY | 8.45 | 9.38 | 7.75 | 9.38 | 9.38 | +0.85 (+9.96%) | 39,324,751 |
| 21 Apr 2022 | CNY | 8.97 | 9.28 | 8.43 | 8.53 | 8.53 | -0.54 (-5.95%) | 40,926,999 |
| 20 Apr 2022 | CNY | 8.47 | 9.39 | 8.45 | 9.07 | 9.07 | +0.53 (+6.21%) | 49,315,937 |
| 19 Apr 2022 | CNY | 8.1 | 8.76 | 8.1 | 8.54 | 8.54 | +0.38 (+4.66%) | 21,287,721 |
| 18 Apr 2022 | CNY | 8.81 | 8.81 | 8.15 | 8.16 | 8.16 | -0.89 (-9.83%) | 28,861,150 |
| 15 Apr 2022 | CNY | 9.2 | 9.43 | 9.04 | 9.05 | 9.05 | -0.25 (-2.69%) | 22,964,171 |
| 14 Apr 2022 | CNY | 8.94 | 9.44 | 8.86 | 9.3 | 9.3 | +0.32 (+3.56%) | 26,701,567 |
