| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 20.12 | 20.67 | 19.68 | 20.4 | 20.4 | +0.22 (+1.09%) | 10,791,395 |
| 27 May 2022 | CNY | 20.34 | 20.72 | 19.8 | 20.18 | 20.18 | -0.27 (-1.32%) | 10,158,600 |
| 26 May 2022 | CNY | 20.5 | 20.6 | 19.79 | 20.45 | 20.45 | -0.09 (-0.44%) | 10,713,386 |
| 25 May 2022 | CNY | 20.34 | 21.27 | 20.15 | 20.54 | 20.54 | +0.26 (+1.28%) | 12,035,201 |
| 24 May 2022 | CNY | 21.8 | 22.07 | 20.28 | 20.28 | 20.28 | -1.85 (-8.36%) | 21,443,430 |
| 23 May 2022 | CNY | 21.78 | 22.49 | 21.36 | 22.13 | 22.13 | +0.93 (+4.39%) | 24,174,298 |
| 20 May 2022 | CNY | 21.5 | 21.63 | 20.8 | 21.2 | 21.2 | 0.0 (0.0%) | 17,602,900 |
| 19 May 2022 | CNY | 20.5 | 21.64 | 20.11 | 21.2 | 21.2 | -0.2 (-0.93%) | 21,393,632 |
| 18 May 2022 | CNY | 21.16 | 23.28 | 20.6 | 21.4 | 21.4 | +0.24 (+1.13%) | 38,526,331 |
| 17 May 2022 | CNY | 19.21 | 21.16 | 18.95 | 21.16 | 21.16 | +1.92 (+9.98%) | 24,138,322 |
| 16 May 2022 | CNY | 19.66 | 19.84 | 19.01 | 19.24 | 19.24 | -0.32 (-1.64%) | 11,006,970 |
| 13 May 2022 | CNY | 20.43 | 20.45 | 19 | 19.56 | 19.56 | -0.71 (-3.50%) | 16,514,301 |
| 12 May 2022 | CNY | 20.55 | 21.28 | 20 | 20.27 | 20.27 | -0.22 (-1.07%) | 26,515,937 |
| 11 May 2022 | CNY | 20.45 | 21.66 | 19.8 | 20.49 | 20.49 | +0.8 (+4.06%) | 28,496,807 |
| 10 May 2022 | CNY | 17.8 | 19.69 | 17.37 | 19.69 | 19.69 | +1.79 (+10.00%) | 12,326,184 |
| 9 May 2022 | CNY | 17.79 | 18.4 | 17.79 | 17.9 | 17.9 | -0.07 (-0.39%) | 5,965,787 |
| 6 May 2022 | CNY | 18.5 | 18.66 | 17.8 | 17.97 | 17.97 | -0.83 (-4.41%) | 12,132,874 |
| 5 May 2022 | CNY | 21.01 | 21.01 | 18.79 | 18.8 | 18.8 | -0.3 (-1.57%) | 17,091,768 |
| 29 Apr 2022 | CNY | 18.13 | 19.48 | 17.88 | 19.1 | 19.1 | +1.01 (+5.58%) | 15,302,630 |
| 28 Apr 2022 | CNY | 17.3 | 18.96 | 16.8 | 18.09 | 18.09 | +0.67 (+3.85%) | 17,881,803 |
| 27 Apr 2022 | CNY | 15.84 | 17.42 | 15.11 | 17.42 | 17.42 | +1.58 (+9.97%) | 14,124,926 |
| 26 Apr 2022 | CNY | 15.64 | 17.48 | 15.64 | 15.84 | 15.84 | -1.27 (-7.42%) | 10,020,883 |
| 25 Apr 2022 | CNY | 18.82 | 18.85 | 17.11 | 17.11 | 17.11 | -1.89 (-9.95%) | 11,952,300 |
| 22 Apr 2022 | CNY | 19.55 | 20.48 | 18.7 | 19 | 19 | -0.55 (-2.81%) | 12,296,319 |
| 21 Apr 2022 | CNY | 18.9 | 19.6 | 17.65 | 19.55 | 19.55 | +0.89 (+4.77%) | 14,089,245 |
| 20 Apr 2022 | CNY | 19.55 | 19.57 | 18.28 | 18.66 | 18.66 | -0.89 (-4.55%) | 8,478,099 |
| 19 Apr 2022 | CNY | 18.75 | 19.72 | 18.63 | 19.55 | 19.55 | +0.75 (+3.99%) | 9,297,600 |
| 18 Apr 2022 | CNY | 18.91 | 19.3 | 18.48 | 18.8 | 18.8 | -0.87 (-4.42%) | 9,004,900 |
| 15 Apr 2022 | CNY | 21.05 | 21.09 | 19.22 | 19.67 | 19.67 | -1.6 (-7.52%) | 15,511,982 |
| 14 Apr 2022 | CNY | 21.72 | 22.5 | 20.39 | 21.27 | 21.27 | -0.1 (-0.47%) | 22,694,553 |
