| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 18.2 | 18.43 | 17.48 | 17.7 | 17.7 | -0.17 (-0.95%) | 7,772,576 |
| 26 May 2022 | CNY | 18.4 | 18.5 | 17.52 | 17.87 | 17.87 | -0.15 (-0.83%) | 7,593,780 |
| 25 May 2022 | CNY | 17.82 | 18.49 | 17.8 | 18.02 | 18.02 | +0.42 (+2.39%) | 9,626,531 |
| 24 May 2022 | CNY | 19.11 | 19.11 | 17.6 | 17.6 | 17.6 | -1.54 (-8.05%) | 16,118,816 |
| 23 May 2022 | CNY | 19.02 | 19.25 | 18.65 | 19.14 | 19.14 | +0.13 (+0.68%) | 10,880,090 |
| 20 May 2022 | CNY | 19.21 | 19.37 | 18.8 | 19.01 | 19.01 | -0.48 (-2.46%) | 14,047,166 |
| 19 May 2022 | CNY | 18.75 | 20.3 | 18.51 | 19.49 | 19.49 | +0.08 (+0.41%) | 21,656,029 |
| 18 May 2022 | CNY | 19.2 | 19.54 | 18.91 | 19.41 | 19.41 | -0.35 (-1.77%) | 18,430,486 |
| 17 May 2022 | CNY | 18.12 | 19.99 | 17.7 | 19.76 | 19.76 | +1.54 (+8.45%) | 26,811,911 |
| 16 May 2022 | CNY | 18.88 | 18.9 | 17.71 | 18.22 | 18.22 | -0.65 (-3.44%) | 18,549,025 |
| 13 May 2022 | CNY | 17.66 | 20.5 | 17.44 | 18.87 | 18.87 | +0.96 (+5.36%) | 26,069,824 |
| 12 May 2022 | CNY | 17.5 | 18.88 | 17.26 | 17.91 | 17.91 | +0.77 (+4.49%) | 28,298,174 |
| 11 May 2022 | CNY | 14.52 | 17.14 | 14.52 | 17.14 | 17.14 | +2.86 (+20.03%) | 10,712,150 |
| 10 May 2022 | CNY | 13.87 | 14.48 | 13.66 | 14.28 | 14.28 | +0.41 (+2.96%) | 4,419,816 |
| 9 May 2022 | CNY | 13.76 | 14.12 | 13.76 | 13.87 | 13.87 | +0.11 (+0.80%) | 1,924,900 |
| 6 May 2022 | CNY | 13.58 | 14.09 | 13.48 | 13.76 | 13.76 | -0.17 (-1.22%) | 2,824,200 |
| 5 May 2022 | CNY | 13.76 | 14.18 | 13.7 | 13.93 | 13.93 | +0.2 (+1.46%) | 3,257,950 |
| 29 Apr 2022 | CNY | 13.55 | 13.8 | 13.39 | 13.73 | 13.73 | +0.53 (+4.02%) | 3,921,100 |
| 28 Apr 2022 | CNY | 13.44 | 13.56 | 13.11 | 13.2 | 13.2 | -0.41 (-3.01%) | 3,607,100 |
| 27 Apr 2022 | CNY | 12.66 | 13.68 | 12.55 | 13.61 | 13.61 | +0.87 (+6.83%) | 5,308,751 |
| 26 Apr 2022 | CNY | 13.4 | 13.59 | 12.7 | 12.74 | 12.74 | -0.47 (-3.56%) | 4,127,065 |
| 25 Apr 2022 | CNY | 14.25 | 14.42 | 13.13 | 13.21 | 13.21 | -1.41 (-9.64%) | 5,678,250 |
| 22 Apr 2022 | CNY | 16.09 | 16.09 | 14.41 | 14.62 | 14.62 | -2.18 (-12.98%) | 8,979,557 |
| 21 Apr 2022 | CNY | 17.45 | 17.75 | 16.77 | 16.8 | 16.8 | -0.74 (-4.22%) | 3,116,252 |
| 20 Apr 2022 | CNY | 17.48 | 17.85 | 17.42 | 17.54 | 17.54 | +0.06 (+0.34%) | 2,860,050 |
| 19 Apr 2022 | CNY | 17.34 | 17.55 | 17.34 | 17.48 | 17.48 | -0.05 (-0.29%) | 1,969,900 |
| 18 Apr 2022 | CNY | 17.01 | 17.55 | 16.95 | 17.53 | 17.53 | +0.36 (+2.10%) | 3,020,600 |
| 15 Apr 2022 | CNY | 17.3 | 17.39 | 16.91 | 17.17 | 17.17 | -0.18 (-1.04%) | 2,247,966 |
| 14 Apr 2022 | CNY | 17.33 | 17.55 | 17.12 | 17.35 | 17.35 | +0.3 (+1.76%) | 2,675,866 |
| 13 Apr 2022 | CNY | 17.25 | 17.39 | 17.03 | 17.05 | 17.05 | -0.3 (-1.73%) | 1,889,800 |
