| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 18.2 | 18.3 | 17.13 | 17.26 | 17.26 | -1.06 (-5.79%) | 24,811,175 |
| 27 May 2022 | CNY | 18.18 | 18.8 | 17.88 | 18.32 | 18.32 | +0.54 (+3.04%) | 23,124,629 |
| 26 May 2022 | CNY | 17.39 | 17.88 | 17.24 | 17.78 | 17.78 | +0.25 (+1.43%) | 13,273,710 |
| 25 May 2022 | CNY | 17.2 | 17.67 | 17.13 | 17.53 | 17.53 | 0.0 (0.0%) | 13,651,539 |
| 24 May 2022 | CNY | 18.03 | 18.75 | 17.51 | 17.53 | 17.53 | -0.43 (-2.39%) | 24,233,254 |
| 23 May 2022 | CNY | 17.66 | 18.04 | 17.51 | 17.96 | 17.96 | +0.27 (+1.53%) | 16,551,399 |
| 20 May 2022 | CNY | 17.68 | 18.18 | 17.31 | 17.69 | 17.69 | -0.08 (-0.45%) | 23,172,993 |
| 19 May 2022 | CNY | 17.5 | 17.86 | 17.28 | 17.77 | 17.77 | -0.24 (-1.33%) | 20,931,869 |
| 18 May 2022 | CNY | 17.82 | 18.22 | 17.61 | 18.01 | 18.01 | -0.04 (-0.22%) | 10,580,123 |
| 17 May 2022 | CNY | 17.64 | 18.27 | 17.61 | 18.05 | 18.05 | +0.17 (+0.95%) | 15,579,658 |
| 16 May 2022 | CNY | 18.21 | 18.25 | 17.59 | 17.88 | 17.88 | -0.48 (-2.61%) | 22,576,173 |
| 13 May 2022 | CNY | 18.39 | 18.95 | 18.09 | 18.36 | 18.36 | +0.04 (+0.22%) | 24,678,042 |
| 12 May 2022 | CNY | 17.56 | 18.56 | 17.45 | 18.32 | 18.32 | +0.62 (+3.50%) | 27,468,613 |
| 11 May 2022 | CNY | 18.1 | 18.49 | 17.63 | 17.7 | 17.7 | -0.38 (-2.10%) | 32,053,914 |
| 10 May 2022 | CNY | 16.9 | 18.31 | 16.5 | 18.08 | 18.08 | +1.05 (+6.17%) | 41,985,667 |
| 9 May 2022 | CNY | 15.86 | 17.28 | 15.72 | 17.03 | 17.03 | +0.96 (+5.97%) | 28,044,285 |
| 6 May 2022 | CNY | 15.6 | 16.46 | 15.55 | 16.07 | 16.07 | -0.02 (-0.12%) | 23,479,228 |
| 5 May 2022 | CNY | 15.42 | 16.57 | 15.22 | 16.09 | 16.09 | +0.62 (+4.01%) | 37,280,858 |
| 29 Apr 2022 | CNY | 14.41 | 15.7 | 14.32 | 15.47 | 15.47 | +1.16 (+8.11%) | 41,565,247 |
| 28 Apr 2022 | CNY | 14.55 | 14.59 | 13.9 | 14.31 | 14.31 | -0.36 (-2.45%) | 30,076,430 |
| 27 Apr 2022 | CNY | 14.33 | 14.75 | 13.65 | 14.67 | 14.67 | +0.09 (+0.62%) | 36,779,172 |
| 26 Apr 2022 | CNY | 13.81 | 14.85 | 13.33 | 14.58 | 14.58 | +0.54 (+3.85%) | 49,462,952 |
| 25 Apr 2022 | CNY | 13.79 | 14.45 | 13.7 | 14.04 | 14.04 | +0.2 (+1.45%) | 43,686,071 |
| 22 Apr 2022 | CNY | 13.24 | 14.08 | 13.09 | 13.84 | 13.84 | +0.44 (+3.28%) | 25,850,537 |
| 21 Apr 2022 | CNY | 13.97 | 14.25 | 13.33 | 13.4 | 13.4 | -0.55 (-3.94%) | 25,431,258 |
| 20 Apr 2022 | CNY | 14 | 14.22 | 13.89 | 13.95 | 13.95 | +0.05 (+0.36%) | 19,967,508 |
| 19 Apr 2022 | CNY | 14.19 | 14.37 | 13.76 | 13.9 | 13.9 | -0.3 (-2.11%) | 18,053,736 |
| 18 Apr 2022 | CNY | 14.15 | 14.3 | 13.7 | 14.2 | 14.2 | +0.01 (+0.07%) | 16,106,636 |
| 15 Apr 2022 | CNY | 14.27 | 14.4 | 13.88 | 14.19 | 14.19 | -0.24 (-1.66%) | 18,293,651 |
| 14 Apr 2022 | CNY | 14.5 | 14.89 | 14.35 | 14.43 | 14.43 | -0.08 (-0.55%) | 16,423,635 |
