| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 20.5462 | 21.0923 | 20.3846 | 20.6077 | 20.6077 | +0.069 (+0.34%) | 9,044,766 |
| 26 May 2022 | CNY | 20.9539 | 21.3308 | 20.3846 | 20.5385 | 20.5385 | -0.915 (-4.27%) | 15,694,955 |
| 25 May 2022 | CNY | 19.6923 | 21.4539 | 19.6692 | 21.4539 | 21.4539 | +1.954 (+10.02%) | 23,397,956 |
| 24 May 2022 | CNY | 20.5539 | 20.9923 | 19.4231 | 19.5 | 19.5 | -1.054 (-5.13%) | 8,866,993 |
| 23 May 2022 | CNY | 20.6539 | 20.6539 | 20 | 20.5539 | 20.5539 | -0.177 (-0.85%) | 9,381,646 |
| 20 May 2022 | CNY | 21.3 | 21.5077 | 20.4385 | 20.7308 | 20.7308 | -0.485 (-2.28%) | 10,622,982 |
| 19 May 2022 | CNY | 20.0385 | 21.4231 | 19.8385 | 21.2154 | 21.2154 | +0.761 (+3.72%) | 12,964,715 |
| 18 May 2022 | CNY | 20.4462 | 20.8923 | 20.0769 | 20.4539 | 20.4539 | +0.377 (+1.88%) | 11,625,777 |
| 17 May 2022 | CNY | 19.1539 | 20.1539 | 18.9692 | 20.0769 | 20.0769 | +1.015 (+5.33%) | 11,452,701 |
| 16 May 2022 | CNY | 19.3 | 19.7154 | 18.8462 | 19.0615 | 19.0615 | +0.015 (+0.08%) | 8,492,393 |
| 13 May 2022 | CNY | 18.8769 | 19.6154 | 18.7308 | 19.0462 | 19.0462 | +0.092 (+0.49%) | 8,678,849 |
| 12 May 2022 | CNY | 18.3846 | 19.3462 | 18.2462 | 18.9539 | 18.9539 | -0.054 (-0.28%) | 16,167,126 |
| 11 May 2022 | CNY | 17.6308 | 19.3923 | 17.4 | 19.0077 | 19.0077 | +1.377 (+7.81%) | 19,649,797 |
| 10 May 2022 | CNY | 16.1539 | 17.9462 | 16 | 17.6308 | 17.6308 | +0.939 (+5.62%) | 13,058,805 |
| 9 May 2022 | CNY | 16.7923 | 17.0539 | 16.4462 | 16.6923 | 16.6923 | -0.046 (-0.28%) | 7,116,777 |
| 6 May 2022 | CNY | 16.3846 | 17.2692 | 16.2462 | 16.7385 | 16.7385 | -0.315 (-1.85%) | 8,249,317 |
| 5 May 2022 | CNY | 16.5231 | 17.3615 | 16.3692 | 17.0539 | 17.0539 | +0.685 (+4.18%) | 10,425,221 |
| 29 Apr 2022 | CNY | 15.7077 | 16.6308 | 15.2539 | 16.3692 | 16.3692 | +0.808 (+5.19%) | 14,123,873 |
| 28 Apr 2022 | CNY | 15.6077 | 16.2692 | 15.1154 | 15.5615 | 15.5615 | -0.054 (-0.35%) | 14,962,857 |
| 27 Apr 2022 | CNY | 15.2385 | 15.8231 | 14.6154 | 15.6154 | 15.6154 | -0.315 (-1.98%) | 25,879,167 |
| 26 Apr 2022 | CNY | 16.3769 | 16.8308 | 15.9308 | 15.9308 | 15.9308 | -1.769 (-10.00%) | 14,566,065 |
| 25 Apr 2022 | CNY | 19.3462 | 19.4154 | 17.7 | 17.7 | 17.7 | -1.992 (-10.12%) | 9,530,654 |
| 22 Apr 2022 | CNY | 20.5231 | 20.6154 | 19.5846 | 19.6923 | 19.6923 | -0.977 (-4.73%) | 7,029,548 |
| 21 Apr 2022 | CNY | 21.6923 | 21.7308 | 20.6154 | 20.6692 | 20.6692 | -0.908 (-4.21%) | 5,000,037 |
| 20 Apr 2022 | CNY | 22.8308 | 23.0615 | 21.4769 | 21.5769 | 21.5769 | -1.123 (-4.95%) | 4,762,059 |
| 19 Apr 2022 | CNY | 22 | 23.2077 | 22 | 22.7 | 22.7 | +0.361 (+1.62%) | 7,841,977 |
| 18 Apr 2022 | CNY | 21.4308 | 22.4769 | 20.6846 | 22.3385 | 22.3385 | +0.646 (+2.98%) | 7,211,289 |
| 15 Apr 2022 | CNY | 22.4692 | 22.4692 | 20.9 | 21.6923 | 21.6923 | -1.085 (-4.76%) | 9,097,923 |
| 14 Apr 2022 | CNY | 22.7 | 23.0769 | 22.1308 | 22.7769 | 22.7769 | +0.208 (+0.92%) | 5,956,080 |
| 13 Apr 2022 | CNY | 23.6846 | 23.6846 | 22.5385 | 22.5692 | 22.5692 | -1.123 (-4.74%) | 4,717,300 |
