| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 16.59 | 15.87 | 16.34 | 16.05 | 16.05 | -0.29 (-1.77%) | 3,304,060 |
| 26 May 2022 | CNY | 16.58 | 16.05 | 16.55 | 16.34 | 16.34 | -0.15 (-0.91%) | 2,006,330 |
| 25 May 2022 | CNY | 16.85 | 16.2 | 16.5 | 16.49 | 16.49 | -0.03 (-0.18%) | 2,884,750 |
| 24 May 2022 | CNY | 17.55 | 16.51 | 17.45 | 16.52 | 16.52 | -0.93 (-5.33%) | 4,343,580 |
| 23 May 2022 | CNY | 17.45 | 16.68 | 16.68 | 17.45 | 17.45 | +0.77 (+4.62%) | 3,634,950 |
| 20 May 2022 | CNY | 16.88 | 16.25 | 16.25 | 16.68 | 16.68 | +0.44 (+2.71%) | 2,809,200 |
| 19 May 2022 | CNY | 16.34 | 15.81 | 15.82 | 16.24 | 16.24 | +0.06 (+0.37%) | 2,293,010 |
| 18 May 2022 | CNY | 16.24 | 15.75 | 15.87 | 16.18 | 16.18 | +0.36 (+2.28%) | 2,220,480 |
| 17 May 2022 | CNY | 15.86 | 15.41 | 15.68 | 15.82 | 15.82 | +0.16 (+1.02%) | 1,855,600 |
| 16 May 2022 | CNY | 15.96 | 15.56 | 15.68 | 15.66 | 15.66 | +0.21 (+1.36%) | 1,884,460 |
| 13 May 2022 | CNY | 15.54 | 15.26 | 15.4 | 15.45 | 15.45 | +0.1 (+0.65%) | 1,965,630 |
| 12 May 2022 | CNY | 15.53 | 15.05 | 15.3 | 15.35 | 15.35 | +0.19 (+1.25%) | 2,515,850 |
| 11 May 2022 | CNY | 15.45 | 14.91 | 15.06 | 15.16 | 15.16 | +0.22 (+1.47%) | 3,420,470 |
| 10 May 2022 | CNY | 15.06 | 14.32 | 14.38 | 14.94 | 14.94 | +0.21 (+1.43%) | 2,647,390 |
| 9 May 2022 | CNY | 15.1 | 14.59 | 14.6 | 14.73 | 14.73 | +0.03 (+0.20%) | 2,627,820 |
| 6 May 2022 | CNY | 14.99 | 14.3 | 14.35 | 14.7 | 14.7 | -0.03 (-0.20%) | 2,970,870 |
| 5 May 2022 | CNY | 15 | 14.08 | 14.16 | 14.73 | 14.73 | +0.48 (+3.37%) | 4,030,240 |
| 29 Apr 2022 | CNY | 14.38 | 13.7 | 13.85 | 14.25 | 14.25 | +0.64 (+4.70%) | 4,548,880 |
| 28 Apr 2022 | CNY | 14.04 | 13.45 | 13.9 | 13.61 | 13.61 | -0.36 (-2.58%) | 3,925,160 |
| 27 Apr 2022 | CNY | 14.12 | 12.81 | 13.07 | 13.97 | 13.97 | +0.75 (+5.67%) | 4,616,590 |
| 26 Apr 2022 | CNY | 14.03 | 13.18 | 13.55 | 13.22 | 13.22 | -0.34 (-2.51%) | 4,705,270 |
| 25 Apr 2022 | CNY | 14.8 | 13.53 | 14.8 | 13.56 | 13.56 | -1.44 (-9.60%) | 5,229,490 |
| 22 Apr 2022 | CNY | 15.27 | 14.82 | 15.23 | 15 | 15 | -0.28 (-1.83%) | 3,019,800 |
| 21 Apr 2022 | CNY | 16.67 | 15.14 | 16.21 | 15.28 | 15.28 | -1.4 (-8.39%) | 9,042,070 |
| 20 Apr 2022 | CNY | 17.13 | 16.02 | 16.02 | 16.68 | 16.68 | +0.72 (+4.51%) | 8,781,090 |
| 19 Apr 2022 | CNY | 16.3 | 15.57 | 15.68 | 15.96 | 15.96 | +0.28 (+1.79%) | 3,831,310 |
| 18 Apr 2022 | CNY | 15.89 | 14.9 | 15.2 | 15.68 | 15.68 | +0.32 (+2.08%) | 2,658,460 |
| 15 Apr 2022 | CNY | 15.68 | 15.03 | 15.58 | 15.36 | 15.36 | -0.34 (-2.17%) | 4,017,000 |
| 14 Apr 2022 | CNY | 16.29 | 15.55 | 16.28 | 15.7 | 15.7 | -0.4 (-2.48%) | 3,401,700 |
| 13 Apr 2022 | CNY | 16.62 | 16.05 | 16.62 | 16.1 | 16.1 | -0.57 (-3.42%) | 2,826,220 |
