| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 14.71 | 14.77 | 14.43 | 14.57 | 14.57 | -0.21 (-1.42%) | 10,433,985 |
| 27 May 2022 | CNY | 15.3 | 15.3 | 14.65 | 14.78 | 14.78 | -0.36 (-2.38%) | 14,990,126 |
| 26 May 2022 | CNY | 14.67 | 15.25 | 14.38 | 15.14 | 15.14 | +0.63 (+4.34%) | 24,716,360 |
| 25 May 2022 | CNY | 13.9 | 14.6 | 13.78 | 14.51 | 14.51 | +0.77 (+5.60%) | 14,132,001 |
| 24 May 2022 | CNY | 14.68 | 14.87 | 13.73 | 13.74 | 13.74 | -0.96 (-6.53%) | 14,468,385 |
| 23 May 2022 | CNY | 14.64 | 14.92 | 14.52 | 14.7 | 14.7 | +0.25 (+1.73%) | 11,298,418 |
| 20 May 2022 | CNY | 14.27 | 14.6 | 14.17 | 14.45 | 14.45 | +0.31 (+2.19%) | 11,276,754 |
| 19 May 2022 | CNY | 13.82 | 14.15 | 13.78 | 14.14 | 14.14 | -0.03 (-0.21%) | 9,187,077 |
| 18 May 2022 | CNY | 14.48 | 14.73 | 14.12 | 14.17 | 14.17 | -0.39 (-2.68%) | 15,354,882 |
| 17 May 2022 | CNY | 14.26 | 14.95 | 14.15 | 14.56 | 14.56 | +0.38 (+2.68%) | 16,715,419 |
| 16 May 2022 | CNY | 14.36 | 14.41 | 14 | 14.18 | 14.18 | +0.07 (+0.50%) | 8,337,852 |
| 13 May 2022 | CNY | 14.2 | 14.38 | 14.01 | 14.11 | 14.11 | 0.0 (0.0%) | 8,230,053 |
| 12 May 2022 | CNY | 13.97 | 14.3 | 13.82 | 14.11 | 14.11 | +0.06 (+0.43%) | 7,818,632 |
| 11 May 2022 | CNY | 14.05 | 14.62 | 14.02 | 14.05 | 14.05 | -0.02 (-0.14%) | 13,106,684 |
| 10 May 2022 | CNY | 13.51 | 14.08 | 13.42 | 14.07 | 14.07 | +0.27 (+1.96%) | 9,096,207 |
| 9 May 2022 | CNY | 13.8 | 14.09 | 13.6 | 13.8 | 13.8 | +0.1 (+0.73%) | 8,359,757 |
| 6 May 2022 | CNY | 13.63 | 14.08 | 13.57 | 13.7 | 13.7 | -0.42 (-2.97%) | 8,931,950 |
| 5 May 2022 | CNY | 14 | 14.39 | 13.9 | 14.12 | 14.12 | -0.06 (-0.42%) | 10,075,821 |
| 29 Apr 2022 | CNY | 13.2 | 14.5 | 13.2 | 14.18 | 14.18 | +1.21 (+9.33%) | 17,318,377 |
| 28 Apr 2022 | CNY | 13.4 | 13.48 | 12.75 | 12.97 | 12.97 | -0.66 (-4.84%) | 12,020,176 |
| 27 Apr 2022 | CNY | 12.9 | 13.69 | 12.7 | 13.63 | 13.63 | +0.43 (+3.26%) | 13,183,540 |
| 26 Apr 2022 | CNY | 13.61 | 13.86 | 13 | 13.2 | 13.2 | -0.2 (-1.49%) | 11,583,359 |
| 25 Apr 2022 | CNY | 14.37 | 14.48 | 13.4 | 13.4 | 13.4 | -1.9 (-12.42%) | 18,440,265 |
| 22 Apr 2022 | CNY | 16.3 | 16.5 | 15.23 | 15.3 | 15.3 | -1.14 (-6.93%) | 17,241,546 |
| 21 Apr 2022 | CNY | 16.6 | 17.27 | 16.38 | 16.44 | 16.44 | -0.42 (-2.49%) | 13,161,684 |
| 20 Apr 2022 | CNY | 17 | 17.6 | 16.72 | 16.86 | 16.86 | -0.48 (-2.77%) | 15,350,433 |
| 19 Apr 2022 | CNY | 16.26 | 17.44 | 16.06 | 17.34 | 17.34 | +1.09 (+6.71%) | 21,358,535 |
| 18 Apr 2022 | CNY | 16.25 | 16.37 | 15.8 | 16.25 | 16.25 | -0.29 (-1.75%) | 9,747,761 |
| 15 Apr 2022 | CNY | 16.97 | 16.97 | 16.23 | 16.54 | 16.54 | -0.66 (-3.84%) | 11,194,663 |
| 14 Apr 2022 | CNY | 17.35 | 17.77 | 17.18 | 17.2 | 17.2 | -0.12 (-0.69%) | 8,788,232 |
