| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 19.75 | 19.95 | 19.39 | 19.52 | 19.52 | -0.33 (-1.66%) | 1,527,284 |
| 26 May 2022 | CNY | 19.81 | 20.05 | 19.53 | 19.85 | 19.85 | +0.07 (+0.35%) | 1,575,600 |
| 25 May 2022 | CNY | 19.35 | 19.95 | 19.03 | 19.78 | 19.78 | +0.26 (+1.33%) | 1,556,998 |
| 24 May 2022 | CNY | 20.65 | 20.65 | 19.43 | 19.52 | 19.52 | -2.13 (-9.84%) | 3,029,578 |
| 23 May 2022 | CNY | 21.23 | 21.65 | 21.11 | 21.65 | 21.65 | +0.41 (+1.93%) | 1,814,155 |
| 20 May 2022 | CNY | 21.23 | 21.28 | 20.8 | 21.24 | 21.24 | +0.25 (+1.19%) | 1,611,416 |
| 19 May 2022 | CNY | 20.7 | 21.19 | 20.59 | 20.99 | 20.99 | -0.01 (-0.05%) | 1,352,596 |
| 18 May 2022 | CNY | 21.74 | 21.8 | 20.92 | 21 | 21 | -0.7 (-3.23%) | 1,566,320 |
| 17 May 2022 | CNY | 21.72 | 22.19 | 21.58 | 21.7 | 21.7 | +0.29 (+1.35%) | 2,202,464 |
| 16 May 2022 | CNY | 21.26 | 21.5 | 20.9 | 21.41 | 21.41 | +0.24 (+1.13%) | 2,740,997 |
| 13 May 2022 | CNY | 20.86 | 21.28 | 20.86 | 21.17 | 21.17 | +0.33 (+1.58%) | 1,798,790 |
| 12 May 2022 | CNY | 20.8 | 21.15 | 20.62 | 20.84 | 20.84 | -0.14 (-0.67%) | 1,595,795 |
| 11 May 2022 | CNY | 20.91 | 21.43 | 20.8 | 20.98 | 20.98 | +0.04 (+0.19%) | 2,484,728 |
| 10 May 2022 | CNY | 20.65 | 21.15 | 20.51 | 20.94 | 20.94 | +0.01 (+0.05%) | 2,391,681 |
| 9 May 2022 | CNY | 20.17 | 21.34 | 20.15 | 20.93 | 20.93 | +0.67 (+3.31%) | 2,105,168 |
| 6 May 2022 | CNY | 20.19 | 20.53 | 19.89 | 20.26 | 20.26 | -0.41 (-1.98%) | 2,625,559 |
| 5 May 2022 | CNY | 20.02 | 20.88 | 19.4 | 20.67 | 20.67 | +1.37 (+7.10%) | 3,098,780 |
| 29 Apr 2022 | CNY | 18.36 | 19.44 | 18.32 | 19.3 | 19.3 | +1.1 (+6.04%) | 1,898,812 |
| 28 Apr 2022 | CNY | 18.75 | 18.75 | 17.62 | 18.2 | 18.2 | -0.47 (-2.52%) | 2,223,153 |
| 27 Apr 2022 | CNY | 18.13 | 18.79 | 17.54 | 18.67 | 18.67 | 0.0 (0.0%) | 2,632,928 |
| 26 Apr 2022 | CNY | 18.84 | 19.09 | 17.81 | 18.67 | 18.67 | -0.25 (-1.32%) | 3,108,325 |
| 25 Apr 2022 | CNY | 19.46 | 19.46 | 18.68 | 18.92 | 18.92 | -0.54 (-2.77%) | 2,210,504 |
| 22 Apr 2022 | CNY | 19.55 | 19.99 | 18.96 | 19.46 | 19.46 | -0.09 (-0.46%) | 1,893,516 |
| 21 Apr 2022 | CNY | 19.98 | 20 | 19.31 | 19.55 | 19.55 | -0.38 (-1.91%) | 2,222,811 |
| 20 Apr 2022 | CNY | 20.2 | 20.4 | 19.71 | 19.93 | 19.93 | +0.67 (+3.48%) | 4,340,253 |
| 19 Apr 2022 | CNY | 19.35 | 19.4 | 18.9 | 19.26 | 19.26 | +0.15 (+0.78%) | 1,287,380 |
| 18 Apr 2022 | CNY | 18.44 | 19.2 | 18.37 | 19.11 | 19.11 | +0.41 (+2.19%) | 945,300 |
| 15 Apr 2022 | CNY | 18.75 | 18.85 | 18.29 | 18.7 | 18.7 | -0.07 (-0.37%) | 825,954 |
| 14 Apr 2022 | CNY | 18.95 | 18.98 | 18.54 | 18.77 | 18.77 | +0.08 (+0.43%) | 748,691 |
| 13 Apr 2022 | CNY | 18.68 | 18.94 | 18.46 | 18.69 | 18.69 | -0.18 (-0.95%) | 811,940 |
