| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 20.32 | 20.65 | 20.13 | 20.45 | 20.45 | +0.16 (+0.79%) | 2,173,134 |
| 27 May 2022 | CNY | 20.36 | 20.8 | 19.94 | 20.29 | 20.29 | +0.02 (+0.10%) | 2,541,800 |
| 26 May 2022 | CNY | 20.5 | 20.8 | 19.92 | 20.27 | 20.27 | -0.18 (-0.88%) | 2,492,394 |
| 25 May 2022 | CNY | 20.49 | 20.78 | 19.99 | 20.45 | 20.45 | +0.18 (+0.89%) | 2,781,200 |
| 24 May 2022 | CNY | 21.27 | 21.34 | 20.26 | 20.27 | 20.27 | -0.96 (-4.52%) | 3,469,681 |
| 23 May 2022 | CNY | 21.29 | 21.4 | 20.81 | 21.23 | 21.23 | +0.04 (+0.19%) | 3,578,737 |
| 20 May 2022 | CNY | 20.03 | 21.4 | 19.92 | 21.19 | 21.19 | +1.2 (+6.00%) | 6,012,484 |
| 19 May 2022 | CNY | 19 | 20.2 | 18.89 | 19.99 | 19.99 | +0.6 (+3.09%) | 6,032,350 |
| 18 May 2022 | CNY | 19.89 | 19.9 | 19.22 | 19.39 | 19.39 | -0.26 (-1.32%) | 2,497,724 |
| 17 May 2022 | CNY | 19.35 | 19.68 | 18.86 | 19.65 | 19.65 | +0.46 (+2.40%) | 3,194,409 |
| 16 May 2022 | CNY | 19.61 | 19.84 | 19.01 | 19.19 | 19.19 | -0.21 (-1.08%) | 3,003,306 |
| 13 May 2022 | CNY | 19.33 | 19.53 | 19.2 | 19.4 | 19.4 | 0.0 (0.0%) | 2,762,042 |
| 12 May 2022 | CNY | 19.04 | 19.69 | 19.02 | 19.4 | 19.4 | +0.35 (+1.84%) | 4,577,438 |
| 11 May 2022 | CNY | 19.33 | 20.1 | 19.04 | 19.05 | 19.05 | -0.2 (-1.04%) | 6,674,861 |
| 10 May 2022 | CNY | 19.16 | 19.55 | 18.85 | 19.25 | 19.25 | -0.03 (-0.16%) | 4,198,371 |
| 9 May 2022 | CNY | 18.78 | 19.44 | 18.61 | 19.28 | 19.28 | +0.47 (+2.50%) | 5,088,151 |
| 6 May 2022 | CNY | 18.5 | 19.25 | 18.28 | 18.81 | 18.81 | -0.03 (-0.16%) | 6,423,822 |
| 5 May 2022 | CNY | 17.71 | 19.37 | 17.71 | 18.84 | 18.84 | +0.85 (+4.72%) | 9,366,718 |
| 29 Apr 2022 | CNY | 16.8 | 18 | 16.56 | 17.99 | 17.99 | +1.63 (+9.96%) | 8,107,795 |
| 28 Apr 2022 | CNY | 16.35 | 16.71 | 16.06 | 16.36 | 16.36 | -0.06 (-0.37%) | 4,389,260 |
| 27 Apr 2022 | CNY | 15 | 16.46 | 14.83 | 16.42 | 16.42 | +0.73 (+4.65%) | 5,314,625 |
| 26 Apr 2022 | CNY | 16.03 | 16.19 | 15.55 | 15.69 | 15.69 | -0.15 (-0.95%) | 4,121,089 |
| 25 Apr 2022 | CNY | 16.77 | 16.82 | 15.81 | 15.84 | 15.84 | -1.18 (-6.93%) | 4,627,924 |
| 22 Apr 2022 | CNY | 17.3 | 17.68 | 16.95 | 17.02 | 17.02 | -0.48 (-2.74%) | 4,215,381 |
| 21 Apr 2022 | CNY | 18.18 | 18.38 | 16.99 | 17.5 | 17.5 | -0.68 (-3.74%) | 5,535,913 |
| 20 Apr 2022 | CNY | 19 | 19.09 | 17.82 | 18.18 | 18.18 | -0.91 (-4.77%) | 6,730,178 |
| 19 Apr 2022 | CNY | 18.49 | 19.68 | 18.49 | 19.09 | 19.09 | +0.6 (+3.24%) | 4,924,310 |
| 18 Apr 2022 | CNY | 18.3 | 18.6 | 17.55 | 18.49 | 18.49 | +0.17 (+0.93%) | 2,844,271 |
| 15 Apr 2022 | CNY | 18.61 | 18.66 | 18.26 | 18.32 | 18.32 | -0.53 (-2.81%) | 3,170,500 |
| 14 Apr 2022 | CNY | 19.12 | 19.4 | 18.57 | 18.85 | 18.85 | -0.21 (-1.10%) | 4,025,615 |
