| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 21.98 | 22.16 | 21.23 | 21.66 | 21.66 | -0.13 (-0.60%) | 5,239,911 |
| 27 May 2022 | CNY | 21.62 | 22.34 | 21.45 | 21.79 | 21.79 | +0.36 (+1.68%) | 7,667,368 |
| 26 May 2022 | CNY | 21.27 | 21.91 | 20.73 | 21.43 | 21.43 | -0.02 (-0.09%) | 4,198,724 |
| 25 May 2022 | CNY | 21.56 | 21.7 | 20.9 | 21.45 | 21.45 | +0.19 (+0.89%) | 5,864,094 |
| 24 May 2022 | CNY | 22.51 | 22.6 | 21.22 | 21.26 | 21.26 | -1.24 (-5.51%) | 7,852,633 |
| 23 May 2022 | CNY | 22 | 22.6 | 21.8 | 22.5 | 22.5 | +0.42 (+1.90%) | 6,517,810 |
| 20 May 2022 | CNY | 22.39 | 22.58 | 21.11 | 22.08 | 22.08 | -0.36 (-1.60%) | 7,336,438 |
| 19 May 2022 | CNY | 20.85 | 22.45 | 20.8 | 22.44 | 22.44 | +1.29 (+6.10%) | 6,744,933 |
| 18 May 2022 | CNY | 20.99 | 21.6 | 20.81 | 21.15 | 21.15 | +0.34 (+1.63%) | 4,452,063 |
| 17 May 2022 | CNY | 20.16 | 21.1 | 19.88 | 20.81 | 20.81 | +0.61 (+3.02%) | 8,281,549 |
| 16 May 2022 | CNY | 20.11 | 20.36 | 19.72 | 20.2 | 20.2 | 0.0 (0.0%) | 5,618,905 |
| 13 May 2022 | CNY | 20.11 | 20.53 | 19.66 | 20.2 | 20.2 | -0.08 (-0.39%) | 8,809,539 |
| 12 May 2022 | CNY | 20.32 | 20.5 | 19.7 | 20.28 | 20.28 | -0.08 (-0.39%) | 5,992,245 |
| 11 May 2022 | CNY | 20.5 | 21.2 | 19.8 | 20.36 | 20.36 | +0.07 (+0.34%) | 10,544,892 |
| 10 May 2022 | CNY | 18.51 | 20.5 | 18.32 | 20.29 | 20.29 | +1.29 (+6.79%) | 10,006,465 |
| 9 May 2022 | CNY | 18.92 | 19.35 | 18.42 | 19 | 19 | -0.27 (-1.40%) | 5,457,761 |
| 6 May 2022 | CNY | 18.42 | 19.5 | 18.29 | 19.27 | 19.27 | +0.34 (+1.80%) | 7,682,213 |
| 5 May 2022 | CNY | 18.96 | 19.58 | 18.72 | 18.93 | 18.93 | -0.09 (-0.47%) | 8,354,343 |
| 29 Apr 2022 | CNY | 17.1 | 19.06 | 17.1 | 19.02 | 19.02 | +1.57 (+9.00%) | 15,456,145 |
| 28 Apr 2022 | CNY | 16.57 | 17.94 | 16.56 | 17.45 | 17.45 | +0.91 (+5.50%) | 11,539,983 |
| 27 Apr 2022 | CNY | 15.03 | 16.54 | 15.03 | 16.54 | 16.54 | +1.5 (+9.97%) | 5,077,108 |
| 26 Apr 2022 | CNY | 16.2 | 16.29 | 14.99 | 15.04 | 15.04 | -1.03 (-6.41%) | 10,780,039 |
| 25 Apr 2022 | CNY | 16.81 | 16.98 | 15.85 | 16.07 | 16.07 | -1.17 (-6.79%) | 7,671,171 |
| 22 Apr 2022 | CNY | 17.04 | 17.94 | 16.84 | 17.24 | 17.24 | +0.24 (+1.41%) | 8,005,570 |
| 21 Apr 2022 | CNY | 17.6 | 18.03 | 16.9 | 17 | 17 | -0.84 (-4.71%) | 4,293,607 |
| 20 Apr 2022 | CNY | 17.96 | 18.3 | 17.69 | 17.84 | 17.84 | -0.22 (-1.22%) | 3,847,348 |
| 19 Apr 2022 | CNY | 18.32 | 19 | 17.93 | 18.06 | 18.06 | -0.48 (-2.59%) | 8,174,007 |
| 18 Apr 2022 | CNY | 17.34 | 19 | 17.03 | 18.54 | 18.54 | +1.04 (+5.94%) | 14,331,424 |
| 15 Apr 2022 | CNY | 16.82 | 17.62 | 16.53 | 17.5 | 17.5 | +0.55 (+3.24%) | 9,639,143 |
| 14 Apr 2022 | CNY | 16.52 | 17.27 | 16.32 | 16.95 | 16.95 | +0.53 (+3.23%) | 14,983,890 |
