| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 16.91 | 17.04 | 16.42 | 16.65 | 16.65 | -0.16 (-0.95%) | 19,269,043 |
| 26 May 2022 | CNY | 16.3 | 17.3 | 16.22 | 16.81 | 16.81 | +0.37 (+2.25%) | 32,432,355 |
| 25 May 2022 | CNY | 16.22 | 16.56 | 15.93 | 16.44 | 16.44 | +0.24 (+1.48%) | 22,302,037 |
| 24 May 2022 | CNY | 16.5 | 17.8 | 16.2 | 16.2 | 16.2 | -0.08 (-0.49%) | 35,227,120 |
| 23 May 2022 | CNY | 16.28 | 16.4 | 15.95 | 16.28 | 16.28 | -0.04 (-0.25%) | 12,474,822 |
| 20 May 2022 | CNY | 16.41 | 16.48 | 16.12 | 16.32 | 16.32 | +0.01 (+0.06%) | 10,769,534 |
| 19 May 2022 | CNY | 16.2 | 16.38 | 15.93 | 16.31 | 16.31 | -0.14 (-0.85%) | 13,870,509 |
| 18 May 2022 | CNY | 16.26 | 16.85 | 16.09 | 16.45 | 16.45 | +0.22 (+1.36%) | 19,039,417 |
| 17 May 2022 | CNY | 15.83 | 16.33 | 15.73 | 16.23 | 16.23 | +0.24 (+1.50%) | 12,914,254 |
| 16 May 2022 | CNY | 16.18 | 16.5 | 15.9 | 15.99 | 15.99 | -0.17 (-1.05%) | 11,965,572 |
| 13 May 2022 | CNY | 16.16 | 16.28 | 15.81 | 16.16 | 16.16 | -0.01 (-0.06%) | 12,200,653 |
| 12 May 2022 | CNY | 15.72 | 16.56 | 15.7 | 16.17 | 16.17 | +0.45 (+2.86%) | 20,834,915 |
| 11 May 2022 | CNY | 16 | 16.38 | 15.7 | 15.72 | 15.72 | -0.24 (-1.50%) | 21,570,962 |
| 10 May 2022 | CNY | 15.58 | 16.06 | 15.45 | 15.96 | 15.96 | +0.12 (+0.76%) | 20,370,050 |
| 9 May 2022 | CNY | 15.15 | 16.19 | 15.1 | 15.84 | 15.84 | +0.51 (+3.33%) | 20,517,925 |
| 6 May 2022 | CNY | 15.1 | 15.69 | 15.01 | 15.33 | 15.33 | -0.25 (-1.60%) | 23,334,695 |
| 5 May 2022 | CNY | 14.87 | 16.26 | 14.71 | 15.58 | 15.58 | +0.8 (+5.41%) | 40,029,599 |
| 29 Apr 2022 | CNY | 13.82 | 14.78 | 13.64 | 14.78 | 14.78 | +1.34 (+9.97%) | 23,756,983 |
| 28 Apr 2022 | CNY | 13.45 | 13.75 | 13.26 | 13.44 | 13.44 | -0.1 (-0.74%) | 14,736,934 |
| 27 Apr 2022 | CNY | 12.5 | 13.57 | 12.33 | 13.54 | 13.54 | +0.94 (+7.46%) | 21,843,970 |
| 26 Apr 2022 | CNY | 13.22 | 13.5 | 12.43 | 12.6 | 12.6 | -0.76 (-5.69%) | 22,920,070 |
| 25 Apr 2022 | CNY | 14.45 | 14.55 | 13.34 | 13.36 | 13.36 | -1.46 (-9.85%) | 16,064,116 |
| 22 Apr 2022 | CNY | 15 | 15.17 | 14.64 | 14.82 | 14.82 | -0.34 (-2.24%) | 9,056,535 |
| 21 Apr 2022 | CNY | 15.78 | 15.8 | 15.08 | 15.16 | 15.16 | -0.5 (-3.19%) | 11,147,115 |
| 20 Apr 2022 | CNY | 16.35 | 16.37 | 15.6 | 15.66 | 15.66 | -0.66 (-4.04%) | 13,109,931 |
| 19 Apr 2022 | CNY | 16.39 | 16.62 | 16.15 | 16.32 | 16.32 | -0.21 (-1.27%) | 11,722,129 |
| 18 Apr 2022 | CNY | 16 | 16.54 | 15.89 | 16.53 | 16.53 | +0.37 (+2.29%) | 11,319,566 |
| 15 Apr 2022 | CNY | 16.05 | 16.32 | 15.76 | 16.16 | 16.16 | -0.12 (-0.74%) | 11,902,751 |
| 14 Apr 2022 | CNY | 16.59 | 16.59 | 16.21 | 16.28 | 16.28 | -0.04 (-0.25%) | 10,472,898 |
| 13 Apr 2022 | CNY | 16.77 | 16.92 | 16.28 | 16.32 | 16.32 | -0.67 (-3.94%) | 10,000,936 |
