| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 22.98 | 23.99 | 22.25 | 23.6 | 23.6 | +0.45 (+1.94%) | 126,348,293 |
| 27 May 2022 | CNY | 23 | 23.42 | 21.84 | 23.15 | 23.15 | +0.19 (+0.83%) | 117,003,152 |
| 26 May 2022 | CNY | 22.55 | 23.6 | 21.77 | 22.96 | 22.96 | +0.07 (+0.31%) | 122,154,372 |
| 25 May 2022 | CNY | 23.52 | 23.52 | 22.05 | 22.89 | 22.89 | -0.72 (-3.05%) | 130,489,269 |
| 24 May 2022 | CNY | 23.86 | 24.18 | 22.99 | 23.61 | 23.61 | -0.79 (-3.24%) | 125,291,287 |
| 23 May 2022 | CNY | 24 | 24.5 | 22.91 | 24.4 | 24.4 | +1.65 (+7.25%) | 154,273,112 |
| 20 May 2022 | CNY | 21.49 | 22.75 | 20.89 | 22.75 | 22.75 | +1.83 (+8.75%) | 89,766,996 |
| 19 May 2022 | CNY | 18.85 | 20.92 | 18.85 | 20.92 | 20.92 | +1.9 (+9.99%) | 82,460,273 |
| 18 May 2022 | CNY | 18.65 | 19.33 | 18.2 | 19.02 | 19.02 | +0.62 (+3.37%) | 55,258,411 |
| 17 May 2022 | CNY | 17.55 | 18.65 | 17.38 | 18.4 | 18.4 | +0.7 (+3.95%) | 47,903,534 |
| 16 May 2022 | CNY | 18.13 | 18.5 | 17.6 | 17.7 | 17.7 | -0.16 (-0.90%) | 37,675,505 |
| 13 May 2022 | CNY | 17.3 | 18.05 | 17.25 | 17.86 | 17.86 | +0.61 (+3.54%) | 54,557,205 |
| 12 May 2022 | CNY | 17 | 17.45 | 16.9 | 17.25 | 17.25 | +0.07 (+0.41%) | 29,216,122 |
| 11 May 2022 | CNY | 17.34 | 17.87 | 17.17 | 17.18 | 17.18 | -0.16 (-0.92%) | 77,191,068 |
| 10 May 2022 | CNY | 15.87 | 17.6 | 15.85 | 17.34 | 17.34 | +1.11 (+6.84%) | 87,512,698 |
| 9 May 2022 | CNY | 14.95 | 16.49 | 14.7 | 16.23 | 16.23 | +1.24 (+8.27%) | 78,203,338 |
| 6 May 2022 | CNY | 15.08 | 15.25 | 14.93 | 14.99 | 14.99 | -0.55 (-3.54%) | 26,731,224 |
| 5 May 2022 | CNY | 15.08 | 15.88 | 14.91 | 15.54 | 15.54 | +0.25 (+1.64%) | 44,000,504 |
| 29 Apr 2022 | CNY | 14.9 | 15.37 | 14.3 | 15.29 | 15.29 | +0.46 (+3.10%) | 54,225,997 |
| 28 Apr 2022 | CNY | 14.51 | 14.92 | 14.25 | 14.83 | 14.83 | +0.46 (+3.20%) | 43,130,209 |
| 27 Apr 2022 | CNY | 12.8 | 14.48 | 12.51 | 14.37 | 14.37 | +1.21 (+9.19%) | 42,953,138 |
| 26 Apr 2022 | CNY | 13.04 | 13.85 | 12.88 | 13.16 | 13.16 | +0.16 (+1.23%) | 28,446,995 |
| 25 Apr 2022 | CNY | 14.43 | 14.46 | 13 | 13 | 13 | -1.42 (-9.85%) | 27,267,254 |
| 22 Apr 2022 | CNY | 14.49 | 14.59 | 13.95 | 14.42 | 14.42 | -0.2 (-1.37%) | 22,587,204 |
| 21 Apr 2022 | CNY | 14.36 | 14.97 | 14.02 | 14.62 | 14.62 | +0.17 (+1.18%) | 35,025,423 |
| 20 Apr 2022 | CNY | 14.5 | 14.92 | 14.42 | 14.45 | 14.45 | -0.12 (-0.82%) | 30,276,755 |
| 19 Apr 2022 | CNY | 14.1 | 15.05 | 14.1 | 14.57 | 14.57 | +0.47 (+3.33%) | 42,632,543 |
| 18 Apr 2022 | CNY | 13.25 | 14.51 | 13.11 | 14.1 | 14.1 | +0.73 (+5.46%) | 40,399,829 |
| 15 Apr 2022 | CNY | 13.21 | 13.45 | 13.2 | 13.37 | 13.37 | +0.05 (+0.38%) | 11,534,587 |
| 14 Apr 2022 | CNY | 13.3 | 13.5 | 13.24 | 13.32 | 13.32 | +0.11 (+0.83%) | 11,874,129 |
