| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 19.69 | 19.95 | 19.22 | 19.57 | 19.57 | -0.46 (-2.30%) | 10,627,267 |
| 27 May 2022 | CNY | 20.6 | 20.77 | 19.86 | 20.03 | 20.03 | -0.82 (-3.93%) | 12,123,601 |
| 26 May 2022 | CNY | 21.03 | 21.62 | 20.07 | 20.85 | 20.85 | +0.18 (+0.87%) | 20,666,224 |
| 25 May 2022 | CNY | 18.7 | 20.67 | 18.51 | 20.67 | 20.67 | +1.88 (+10.01%) | 15,904,852 |
| 24 May 2022 | CNY | 20 | 20.79 | 18.79 | 18.79 | 18.79 | -0.47 (-2.44%) | 18,503,590 |
| 23 May 2022 | CNY | 17.64 | 19.26 | 17.55 | 19.26 | 19.26 | +1.75 (+9.99%) | 6,686,706 |
| 20 May 2022 | CNY | 17.05 | 17.51 | 17.05 | 17.51 | 17.51 | +0.47 (+2.76%) | 6,105,627 |
| 19 May 2022 | CNY | 16.71 | 17.15 | 16.65 | 17.04 | 17.04 | +4.596 (+36.93%) | 5,299,300 |
| 19 May 2022 |
|
|||||||
| 18 May 2022 | CNY | 17.6071 | 18.0357 | 17.2786 | 17.4214 | 17.4214 | +0.229 (+1.33%) | 12,400,921 |
| 17 May 2022 | CNY | 17.25 | 17.2786 | 16.6214 | 17.1929 | 17.1929 | +0.007 (+0.04%) | 4,732,926 |
| 16 May 2022 | CNY | 17.0214 | 17.4 | 16.9286 | 17.1857 | 17.1857 | +0.157 (+0.92%) | 4,540,816 |
| 13 May 2022 | CNY | 17.2929 | 17.3214 | 16.7286 | 17.0286 | 17.0286 | +0.114 (+0.68%) | 4,210,836 |
| 12 May 2022 | CNY | 16.6857 | 17.3071 | 16.4286 | 16.9143 | 16.9143 | +0.114 (+0.68%) | 4,733,708 |
| 11 May 2022 | CNY | 17.1429 | 17.4214 | 16.7857 | 16.8 | 16.8 | -0.114 (-0.68%) | 7,068,936 |
| 10 May 2022 | CNY | 16.4786 | 17.1214 | 16.3714 | 16.9143 | 16.9143 | +0.086 (+0.51%) | 5,326,603 |
| 9 May 2022 | CNY | 16.6143 | 17.3214 | 16.6143 | 16.8286 | 16.8286 | -0.007 (-0.04%) | 4,862,979 |
| 6 May 2022 | CNY | 16.1429 | 17.3571 | 16.1071 | 16.8357 | 16.8357 | +0.129 (+0.77%) | 6,504,331 |
| 5 May 2022 | CNY | 16.3143 | 16.9929 | 16.0071 | 16.7071 | 16.7071 | +0.343 (+2.09%) | 6,088,931 |
| 29 Apr 2022 | CNY | 15.9643 | 16.4643 | 15.5071 | 16.3643 | 16.3643 | +0.579 (+3.67%) | 6,030,707 |
| 28 Apr 2022 | CNY | 15.9286 | 16.2714 | 15.6429 | 15.7857 | 15.7857 | -0.586 (-3.58%) | 4,304,567 |
| 27 Apr 2022 | CNY | 15.3286 | 16.3786 | 15.0357 | 16.3714 | 16.3714 | +0.85 (+5.48%) | 7,554,465 |
| 26 Apr 2022 | CNY | 16.2571 | 16.7 | 15.45 | 15.5214 | 15.5214 | -0.671 (-4.15%) | 5,532,143 |
| 25 Apr 2022 | CNY | 17.4643 | 17.5 | 16.1786 | 16.1929 | 16.1929 | -1.707 (-9.54%) | 6,308,064 |
| 22 Apr 2022 | CNY | 18.3071 | 18.5357 | 17.7286 | 17.9 | 17.9 | -0.407 (-2.22%) | 4,021,768 |
| 21 Apr 2022 | CNY | 19.0429 | 19.2714 | 18.2143 | 18.3071 | 18.3071 | -0.829 (-4.33%) | 5,718,244 |
| 20 Apr 2022 | CNY | 20.4357 | 20.4786 | 19.0857 | 19.1357 | 19.1357 | -0.736 (-3.70%) | 6,262,562 |
| 19 Apr 2022 | CNY | 20.1429 | 20.5571 | 19.6 | 19.8714 | 19.8714 | -0.793 (-3.84%) | 6,533,749 |
| 18 Apr 2022 | CNY | 20.2143 | 20.7214 | 19.75 | 20.6643 | 20.6643 | +0.257 (+1.26%) | 4,184,590 |
| 15 Apr 2022 | CNY | 21.0714 | 21.0714 | 20.3 | 20.4071 | 20.4071 | -0.943 (-4.42%) | 6,295,517 |
| 14 Apr 2022 | CNY | 21.5643 | 21.9214 | 21.2071 | 21.35 | 21.35 | -0.214 (-0.99%) | 4,897,897 |
