| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 18.4 | 18.54 | 17.72 | 17.97 | 17.97 | -0.44 (-2.39%) | 5,983,271 |
| 27 May 2022 | CNY | 19.3 | 19.38 | 18.15 | 18.41 | 18.41 | -1.49 (-7.49%) | 11,509,052 |
| 26 May 2022 | CNY | 21.38 | 21.48 | 19.9 | 19.9 | 19.9 | -1.52 (-7.10%) | 16,088,310 |
| 25 May 2022 | CNY | 19.52 | 21.42 | 19.5 | 21.42 | 21.42 | +1.75 (+8.90%) | 9,869,559 |
| 24 May 2022 | CNY | 19.64 | 20.06 | 19.22 | 19.67 | 19.67 | -0.08 (-0.41%) | 8,385,023 |
| 23 May 2022 | CNY | 19.8 | 19.96 | 18.72 | 19.75 | 19.75 | -0.05 (-0.25%) | 11,224,734 |
| 20 May 2022 | CNY | 18.16 | 19.8 | 17.99 | 19.8 | 19.8 | +1.8 (+10%) | 2,329,200 |
| 19 May 2022 | CNY | 16.96 | 18.08 | 16.86 | 18 | 18 | +0.8 (+4.65%) | 4,172,803 |
| 18 May 2022 | CNY | 17.6 | 17.78 | 17.16 | 17.2 | 17.2 | -0.09 (-0.52%) | 2,851,496 |
| 17 May 2022 | CNY | 17.89 | 17.97 | 17.12 | 17.29 | 17.29 | -0.58 (-3.25%) | 3,336,711 |
| 16 May 2022 | CNY | 18.1 | 18.17 | 17.78 | 17.87 | 17.87 | -0.17 (-0.94%) | 2,278,800 |
| 13 May 2022 | CNY | 18.27 | 18.3 | 17.88 | 18.04 | 18.04 | -0.2 (-1.10%) | 2,440,476 |
| 12 May 2022 | CNY | 17.8 | 18.53 | 17.7 | 18.24 | 18.24 | +0.33 (+1.84%) | 3,342,882 |
| 11 May 2022 | CNY | 18.29 | 18.55 | 17.89 | 17.91 | 17.91 | -0.38 (-2.08%) | 5,158,607 |
| 10 May 2022 | CNY | 17.49 | 18.29 | 17.22 | 18.29 | 18.29 | +0.8 (+4.57%) | 5,315,122 |
| 9 May 2022 | CNY | 16.98 | 17.66 | 16.81 | 17.49 | 17.49 | +0.71 (+4.23%) | 3,448,778 |
| 6 May 2022 | CNY | 16.92 | 17.14 | 16.73 | 16.78 | 16.78 | -0.56 (-3.23%) | 2,425,586 |
| 5 May 2022 | CNY | 17.2 | 17.7 | 17.03 | 17.34 | 17.34 | +0.23 (+1.34%) | 3,660,021 |
| 29 Apr 2022 | CNY | 16.45 | 17.39 | 16.35 | 17.11 | 17.11 | +0.39 (+2.33%) | 4,582,256 |
| 28 Apr 2022 | CNY | 17 | 17.44 | 16.21 | 16.72 | 16.72 | -0.88 (-5.00%) | 4,887,833 |
| 27 Apr 2022 | CNY | 17.5 | 17.88 | 16.8 | 17.6 | 17.6 | +0.35 (+2.03%) | 5,846,538 |
| 26 Apr 2022 | CNY | 16.69 | 17.64 | 16.03 | 17.25 | 17.25 | +0.45 (+2.68%) | 5,260,492 |
| 25 Apr 2022 | CNY | 17.16 | 18.04 | 16.5 | 16.8 | 16.8 | -0.62 (-3.56%) | 4,863,144 |
| 22 Apr 2022 | CNY | 17.7 | 18.05 | 17.31 | 17.42 | 17.42 | -0.29 (-1.64%) | 3,091,808 |
| 21 Apr 2022 | CNY | 18.5 | 18.78 | 17.66 | 17.71 | 17.71 | -0.98 (-5.24%) | 3,660,026 |
| 20 Apr 2022 | CNY | 18.5 | 19.61 | 18.49 | 18.69 | 18.69 | +0.29 (+1.58%) | 5,267,564 |
| 19 Apr 2022 | CNY | 17.97 | 18.5 | 17.69 | 18.4 | 18.4 | +0.58 (+3.25%) | 3,111,026 |
| 18 Apr 2022 | CNY | 17.83 | 18.08 | 17.22 | 17.82 | 17.82 | -0.19 (-1.05%) | 3,489,338 |
| 15 Apr 2022 | CNY | 19.41 | 19.41 | 17.91 | 18.01 | 18.01 | -1.57 (-8.02%) | 6,500,577 |
| 14 Apr 2022 | CNY | 19.2 | 19.8 | 18.9 | 19.58 | 19.58 | +0.16 (+0.82%) | 6,133,255 |
