| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 17.1 | 17.25 | 16.7 | 16.82 | 16.82 | -0.09 (-0.53%) | 1,694,316 |
| 26 May 2022 | CNY | 16.73 | 17.05 | 16.42 | 16.91 | 16.91 | +0.18 (+1.08%) | 2,479,190 |
| 25 May 2022 | CNY | 16.65 | 16.84 | 16.42 | 16.73 | 16.73 | +0.13 (+0.78%) | 2,129,576 |
| 24 May 2022 | CNY | 17.29 | 17.36 | 16.55 | 16.6 | 16.6 | -0.69 (-3.99%) | 3,304,086 |
| 23 May 2022 | CNY | 17.2 | 17.3 | 16.95 | 17.29 | 17.29 | +0.2 (+1.17%) | 2,308,275 |
| 20 May 2022 | CNY | 16.97 | 17.09 | 16.77 | 17.09 | 17.09 | +0.28 (+1.67%) | 2,646,470 |
| 19 May 2022 | CNY | 16.44 | 16.84 | 16.32 | 16.81 | 16.81 | +0.05 (+0.30%) | 1,913,919 |
| 18 May 2022 | CNY | 16.7 | 16.92 | 16.51 | 16.76 | 16.76 | +0.16 (+0.96%) | 1,926,565 |
| 17 May 2022 | CNY | 16.66 | 16.67 | 16.27 | 16.6 | 16.6 | -0.06 (-0.36%) | 1,681,125 |
| 16 May 2022 | CNY | 16.9 | 17.08 | 16.5 | 16.66 | 16.66 | -0.14 (-0.83%) | 2,229,696 |
| 13 May 2022 | CNY | 17 | 17.09 | 16.58 | 16.8 | 16.8 | -0.15 (-0.88%) | 2,831,696 |
| 12 May 2022 | CNY | 16.35 | 17.12 | 16.35 | 16.95 | 16.95 | +0.47 (+2.85%) | 3,354,440 |
| 11 May 2022 | CNY | 16.4 | 17.02 | 16.28 | 16.48 | 16.48 | +0.16 (+0.98%) | 3,700,670 |
| 10 May 2022 | CNY | 16.04 | 16.33 | 15.73 | 16.32 | 16.32 | +0.18 (+1.12%) | 2,445,800 |
| 9 May 2022 | CNY | 16 | 16.43 | 16 | 16.14 | 16.14 | -0.05 (-0.31%) | 1,631,600 |
| 6 May 2022 | CNY | 15.97 | 16.35 | 15.91 | 16.19 | 16.19 | -0.17 (-1.04%) | 1,918,017 |
| 5 May 2022 | CNY | 16.1 | 16.69 | 15.95 | 16.36 | 16.36 | +0.11 (+0.68%) | 3,122,129 |
| 29 Apr 2022 | CNY | 15.14 | 16.5 | 15.14 | 16.25 | 16.25 | +0.22 (+1.37%) | 5,730,218 |
| 28 Apr 2022 | CNY | 16.48 | 16.48 | 15.84 | 16.03 | 16.03 | -0.54 (-3.26%) | 1,984,864 |
| 27 Apr 2022 | CNY | 15.91 | 16.64 | 15.5 | 16.57 | 16.57 | +0.46 (+2.86%) | 3,145,557 |
| 26 Apr 2022 | CNY | 16.75 | 16.95 | 15.9 | 16.11 | 16.11 | -0.69 (-4.11%) | 2,450,453 |
| 25 Apr 2022 | CNY | 17.98 | 17.98 | 16.76 | 16.8 | 16.8 | -1.45 (-7.95%) | 2,364,575 |
| 22 Apr 2022 | CNY | 18.53 | 18.62 | 18.2 | 18.25 | 18.25 | -0.29 (-1.56%) | 1,355,421 |
| 21 Apr 2022 | CNY | 19.13 | 19.4 | 18.54 | 18.54 | 18.54 | -0.64 (-3.34%) | 1,664,700 |
| 20 Apr 2022 | CNY | 19.36 | 19.63 | 19.09 | 19.18 | 19.18 | -0.11 (-0.57%) | 1,673,600 |
| 19 Apr 2022 | CNY | 19.22 | 19.69 | 19.02 | 19.29 | 19.29 | +0.16 (+0.84%) | 2,460,183 |
| 18 Apr 2022 | CNY | 18.69 | 19.21 | 18.39 | 19.13 | 19.13 | +0.05 (+0.26%) | 2,222,870 |
| 15 Apr 2022 | CNY | 20.2 | 20.2 | 19.07 | 19.08 | 19.08 | -2.11 (-9.96%) | 6,475,560 |
| 14 Apr 2022 | CNY | 20.69 | 21.5 | 20.53 | 21.19 | 21.19 | +0.51 (+2.47%) | 2,094,553 |
| 13 Apr 2022 | CNY | 20.95 | 20.96 | 20.42 | 20.68 | 20.68 | -0.22 (-1.05%) | 967,463 |
