| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 17.38 | 17.46 | 16.78 | 17.08 | 17.08 | -0.44 (-2.51%) | 28,460,196 |
| 27 May 2022 | CNY | 16.77 | 17.79 | 16.55 | 17.52 | 17.52 | +0.56 (+3.30%) | 42,799,806 |
| 26 May 2022 | CNY | 16.92 | 17.63 | 16.8 | 16.96 | 16.96 | +0.01 (+0.06%) | 29,647,066 |
| 25 May 2022 | CNY | 16.25 | 17.27 | 16.25 | 16.95 | 16.95 | +0.48 (+2.91%) | 25,235,872 |
| 24 May 2022 | CNY | 17.86 | 17.96 | 16.35 | 16.47 | 16.47 | -1.38 (-7.73%) | 35,574,456 |
| 23 May 2022 | CNY | 17.27 | 18.16 | 17.04 | 17.85 | 17.85 | +0.52 (+3.00%) | 35,777,187 |
| 20 May 2022 | CNY | 17.2 | 17.55 | 17.03 | 17.33 | 17.33 | -0.08 (-0.46%) | 30,485,401 |
| 19 May 2022 | CNY | 16.01 | 17.67 | 15.94 | 17.41 | 17.41 | +1.14 (+7.01%) | 42,705,652 |
| 18 May 2022 | CNY | 16.02 | 16.75 | 16.01 | 16.27 | 16.27 | +0.1 (+0.62%) | 26,389,719 |
| 17 May 2022 | CNY | 17.3 | 17.3 | 16 | 16.17 | 16.17 | -1.29 (-7.39%) | 35,198,537 |
| 16 May 2022 | CNY | 17.1 | 17.49 | 16.95 | 17.46 | 17.46 | +0.39 (+2.28%) | 34,005,528 |
| 13 May 2022 | CNY | 17.4 | 17.68 | 16.92 | 17.07 | 17.07 | -0.21 (-1.22%) | 28,501,126 |
| 12 May 2022 | CNY | 17.68 | 18.08 | 16.75 | 17.28 | 17.28 | -0.61 (-3.41%) | 50,028,799 |
| 11 May 2022 | CNY | 18.84 | 19.17 | 17.85 | 17.89 | 17.89 | -0.95 (-5.04%) | 63,620,575 |
| 10 May 2022 | CNY | 17.4 | 19.68 | 17.25 | 18.84 | 18.84 | +0.95 (+5.31%) | 65,637,171 |
| 9 May 2022 | CNY | 17.52 | 18.08 | 17.1 | 17.89 | 17.89 | +0.76 (+4.44%) | 48,283,493 |
| 6 May 2022 | CNY | 16.85 | 17.75 | 16.76 | 17.13 | 17.13 | -0.66 (-3.71%) | 39,996,026 |
| 5 May 2022 | CNY | 17.66 | 18.66 | 17.55 | 17.79 | 17.79 | -0.33 (-1.82%) | 61,173,556 |
| 29 Apr 2022 | CNY | 18.55 | 19.72 | 17.6 | 18.12 | 18.12 | -0.07 (-0.38%) | 79,793,571 |
| 28 Apr 2022 | CNY | 16 | 18.19 | 15.68 | 18.19 | 18.19 | +1.65 (+9.98%) | 59,222,317 |
| 27 Apr 2022 | CNY | 16.65 | 17.39 | 15.55 | 16.54 | 16.54 | +0.4 (+2.48%) | 74,493,739 |
| 26 Apr 2022 | CNY | 15.25 | 16.25 | 14.53 | 16.14 | 16.14 | +0.89 (+5.84%) | 63,756,615 |
| 25 Apr 2022 | CNY | 14.77 | 15.83 | 14.5 | 15.25 | 15.25 | +0.07 (+0.46%) | 53,234,893 |
| 22 Apr 2022 | CNY | 14.31 | 15.37 | 14.3 | 15.18 | 15.18 | +0.61 (+4.19%) | 40,889,076 |
| 21 Apr 2022 | CNY | 15.2 | 15.33 | 14.45 | 14.57 | 14.57 | -0.68 (-4.46%) | 29,680,630 |
| 20 Apr 2022 | CNY | 16.38 | 16.38 | 15.15 | 15.25 | 15.25 | -1.13 (-6.90%) | 39,656,276 |
| 19 Apr 2022 | CNY | 16.81 | 17.1 | 15.54 | 16.38 | 16.38 | -0.4 (-2.38%) | 45,992,092 |
| 18 Apr 2022 | CNY | 16.64 | 17.63 | 16.26 | 16.78 | 16.78 | -0.44 (-2.56%) | 37,629,323 |
| 15 Apr 2022 | CNY | 18.06 | 18.68 | 17 | 17.22 | 17.22 | -1.19 (-6.46%) | 48,473,301 |
| 14 Apr 2022 | CNY | 16.77 | 18.41 | 16.77 | 18.41 | 18.41 | +1.67 (+9.98%) | 52,182,575 |
