| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 14.3 | 14.88 | 14.16 | 14.83 | 14.83 | +0.38 (+2.63%) | 3,470,527 |
| 27 May 2022 | CNY | 14.58 | 14.58 | 14.23 | 14.45 | 14.45 | +0.03 (+0.21%) | 3,568,385 |
| 26 May 2022 | CNY | 14.58 | 14.7 | 14.31 | 14.42 | 14.42 | -0.13 (-0.89%) | 2,925,322 |
| 25 May 2022 | CNY | 13.85 | 14.56 | 13.76 | 14.55 | 14.55 | +0.7 (+5.05%) | 5,094,900 |
| 24 May 2022 | CNY | 14.75 | 14.91 | 13.5 | 13.85 | 13.85 | -0.89 (-6.04%) | 6,072,790 |
| 23 May 2022 | CNY | 15 | 15.14 | 14.7 | 14.74 | 14.74 | -0.24 (-1.60%) | 4,379,238 |
| 20 May 2022 | CNY | 15.52 | 15.53 | 14.85 | 14.98 | 14.98 | -0.4 (-2.60%) | 4,607,810 |
| 19 May 2022 | CNY | 14.65 | 15.58 | 14.55 | 15.38 | 15.38 | +0.44 (+2.95%) | 8,834,700 |
| 18 May 2022 | CNY | 15.41 | 15.5 | 14.92 | 14.94 | 14.94 | -0.55 (-3.55%) | 5,429,502 |
| 17 May 2022 | CNY | 15.99 | 16.03 | 15.42 | 15.49 | 15.49 | -0.36 (-2.27%) | 6,565,715 |
| 16 May 2022 | CNY | 17.01 | 17.65 | 15.39 | 15.85 | 15.85 | -0.75 (-4.52%) | 14,797,800 |
| 13 May 2022 | CNY | 16.72 | 17.1 | 16.6 | 16.6 | 16.6 | -0.38 (-2.24%) | 5,073,868 |
| 12 May 2022 | CNY | 17 | 17.25 | 16.62 | 16.98 | 16.98 | -0.02 (-0.12%) | 5,302,300 |
| 11 May 2022 | CNY | 16.32 | 17.3 | 16.22 | 17 | 17 | +0.52 (+3.16%) | 7,586,015 |
| 10 May 2022 | CNY | 15.84 | 16.59 | 15.84 | 16.48 | 16.48 | +0.33 (+2.04%) | 5,395,122 |
| 9 May 2022 | CNY | 16.11 | 16.6 | 15.87 | 16.15 | 16.15 | +0.02 (+0.12%) | 3,920,800 |
| 6 May 2022 | CNY | 16.05 | 16.38 | 15.6 | 16.13 | 16.13 | -0.14 (-0.86%) | 4,858,781 |
| 5 May 2022 | CNY | 15.63 | 16.28 | 15.43 | 16.27 | 16.27 | +0.64 (+4.09%) | 7,132,889 |
| 29 Apr 2022 | CNY | 14.78 | 15.98 | 14.78 | 15.63 | 15.63 | +0.47 (+3.10%) | 9,504,245 |
| 28 Apr 2022 | CNY | 14.01 | 15.49 | 14 | 15.16 | 15.16 | +1.46 (+10.66%) | 8,889,040 |
| 27 Apr 2022 | CNY | 13.3 | 13.95 | 13.2 | 13.7 | 13.7 | +0.52 (+3.95%) | 5,468,700 |
| 26 Apr 2022 | CNY | 13.6 | 14.15 | 13.18 | 13.18 | 13.18 | -0.7 (-5.04%) | 6,053,200 |
| 25 Apr 2022 | CNY | 14.59 | 14.76 | 12.99 | 13.88 | 13.88 | -0.57 (-3.94%) | 5,861,975 |
| 22 Apr 2022 | CNY | 15.06 | 15.25 | 14.39 | 14.45 | 14.45 | -0.32 (-2.17%) | 4,821,682 |
| 21 Apr 2022 | CNY | 15.22 | 15.52 | 14.66 | 14.77 | 14.77 | -0.69 (-4.46%) | 5,147,229 |
| 20 Apr 2022 | CNY | 15.39 | 15.79 | 15.3 | 15.46 | 15.46 | +0.05 (+0.32%) | 4,017,753 |
| 19 Apr 2022 | CNY | 15.2 | 15.95 | 15.08 | 15.41 | 15.41 | +0.13 (+0.85%) | 5,611,875 |
| 18 Apr 2022 | CNY | 14.97 | 15.37 | 14.32 | 15.28 | 15.28 | +0.5 (+3.38%) | 3,998,526 |
| 15 Apr 2022 | CNY | 14.7 | 15.2 | 14.59 | 14.78 | 14.78 | -0.22 (-1.47%) | 2,342,917 |
| 14 Apr 2022 | CNY | 14.51 | 15.2 | 14.51 | 15 | 15 | +0.12 (+0.81%) | 3,530,412 |
