| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 18.58 | 19.08 | 18.22 | 18.4 | 18.4 | -0.07 (-0.38%) | 5,701,847 |
| 26 May 2022 | CNY | 18.51 | 18.59 | 17.94 | 18.47 | 18.47 | -0.05 (-0.27%) | 9,056,901 |
| 25 May 2022 | CNY | 18.34 | 18.79 | 18.18 | 18.52 | 18.52 | +0.18 (+0.98%) | 7,146,060 |
| 24 May 2022 | CNY | 19.2 | 19.38 | 18.21 | 18.34 | 18.34 | -1 (-5.17%) | 9,071,016 |
| 23 May 2022 | CNY | 19.65 | 19.65 | 19.01 | 19.34 | 19.34 | -0.04 (-0.21%) | 6,757,888 |
| 20 May 2022 | CNY | 19.31 | 19.66 | 19.21 | 19.38 | 19.38 | +0.11 (+0.57%) | 5,272,765 |
| 19 May 2022 | CNY | 18.39 | 19.7 | 18.25 | 19.27 | 19.27 | +0.73 (+3.94%) | 11,219,019 |
| 18 May 2022 | CNY | 18.19 | 18.73 | 18.07 | 18.54 | 18.54 | +0.28 (+1.53%) | 7,529,019 |
| 17 May 2022 | CNY | 17.93 | 18.48 | 17.38 | 18.26 | 18.26 | +0.57 (+3.22%) | 11,068,412 |
| 16 May 2022 | CNY | 17.85 | 18.09 | 17.48 | 17.69 | 17.69 | -0.21 (-1.17%) | 7,377,694 |
| 13 May 2022 | CNY | 18.14 | 18.34 | 17.73 | 17.9 | 17.9 | -0.24 (-1.32%) | 9,463,146 |
| 12 May 2022 | CNY | 17.79 | 18.3 | 17.75 | 18.14 | 18.14 | +0.12 (+0.67%) | 7,996,295 |
| 11 May 2022 | CNY | 17.76 | 18.32 | 17.5 | 18.02 | 18.02 | +0.26 (+1.46%) | 13,125,270 |
| 10 May 2022 | CNY | 16.83 | 17.94 | 16.65 | 17.76 | 17.76 | +0.92 (+5.46%) | 11,898,040 |
| 9 May 2022 | CNY | 16.79 | 17.16 | 16.58 | 16.84 | 16.84 | +0.08 (+0.48%) | 4,950,192 |
| 6 May 2022 | CNY | 16.3 | 17.12 | 16.17 | 16.76 | 16.76 | +0.01 (+0.06%) | 8,126,306 |
| 5 May 2022 | CNY | 16.55 | 17.1 | 16.3 | 16.75 | 16.75 | +0.23 (+1.39%) | 9,185,853 |
| 29 Apr 2022 | CNY | 16.22 | 16.65 | 15.91 | 16.52 | 16.52 | +0.51 (+3.19%) | 12,443,206 |
| 28 Apr 2022 | CNY | 16.21 | 16.57 | 15.73 | 16.01 | 16.01 | -0.33 (-2.02%) | 8,918,656 |
| 27 Apr 2022 | CNY | 15.4 | 16.63 | 14.99 | 16.34 | 16.34 | +0.93 (+6.04%) | 14,705,219 |
| 26 Apr 2022 | CNY | 15.45 | 15.84 | 15.05 | 15.41 | 15.41 | 0.0 (0.0%) | 13,703,564 |
| 25 Apr 2022 | CNY | 16.41 | 16.44 | 15.25 | 15.41 | 15.41 | -0.98 (-5.98%) | 14,305,857 |
| 22 Apr 2022 | CNY | 17.03 | 17.03 | 15.98 | 16.39 | 16.39 | -0.58 (-3.42%) | 14,488,941 |
| 21 Apr 2022 | CNY | 17.5 | 18.06 | 16.9 | 16.97 | 16.97 | -0.53 (-3.03%) | 9,978,176 |
| 20 Apr 2022 | CNY | 18.25 | 18.3 | 17.4 | 17.5 | 17.5 | -0.75 (-4.11%) | 12,187,731 |
| 19 Apr 2022 | CNY | 18.49 | 18.55 | 18.11 | 18.25 | 18.25 | -0.05 (-0.27%) | 6,774,336 |
| 18 Apr 2022 | CNY | 18.02 | 18.36 | 17.42 | 18.3 | 18.3 | +0.13 (+0.72%) | 8,568,074 |
| 15 Apr 2022 | CNY | 17.9 | 18.8 | 17.87 | 18.17 | 18.17 | -0.08 (-0.44%) | 9,374,317 |
| 14 Apr 2022 | CNY | 18.02 | 18.73 | 17.98 | 18.25 | 18.25 | +0.07 (+0.39%) | 6,558,799 |
| 13 Apr 2022 | CNY | 18.6 | 18.6 | 17.62 | 18.18 | 18.18 | -0.51 (-2.73%) | 9,562,301 |
