| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 22.2 | 22.63 | 21.38 | 21.51 | 21.51 | -0.49 (-2.23%) | 1,516,181 |
| 26 May 2022 | CNY | 21.76 | 22.8 | 21.5 | 22 | 22 | +0.2 (+0.92%) | 2,276,613 |
| 25 May 2022 | CNY | 21.4 | 21.95 | 21.1 | 21.8 | 21.8 | +0.54 (+2.54%) | 2,342,901 |
| 24 May 2022 | CNY | 22.3 | 22.53 | 21.2 | 21.26 | 21.26 | -0.93 (-4.19%) | 2,884,777 |
| 23 May 2022 | CNY | 23.05 | 23.12 | 22 | 22.19 | 22.19 | -0.85 (-3.69%) | 4,454,140 |
| 20 May 2022 | CNY | 22.63 | 24.01 | 22.55 | 23.04 | 23.04 | +0.15 (+0.66%) | 5,662,251 |
| 19 May 2022 | CNY | 20.03 | 22.94 | 19.77 | 22.89 | 22.89 | +2.74 (+13.60%) | 7,366,605 |
| 18 May 2022 | CNY | 19.68 | 20.65 | 19.3 | 20.15 | 20.15 | +0.6 (+3.07%) | 3,481,066 |
| 17 May 2022 | CNY | 18.99 | 19.77 | 18.56 | 19.55 | 19.55 | +0.66 (+3.49%) | 2,837,045 |
| 16 May 2022 | CNY | 18.8 | 19.29 | 18.5 | 18.89 | 18.89 | -0.06 (-0.32%) | 2,730,677 |
| 13 May 2022 | CNY | 19.48 | 19.68 | 18.52 | 18.95 | 18.95 | -0.13 (-0.68%) | 2,748,772 |
| 12 May 2022 | CNY | 18.7 | 19.59 | 18.7 | 19.08 | 19.08 | +0.03 (+0.16%) | 2,496,901 |
| 11 May 2022 | CNY | 18.85 | 20.1 | 18.59 | 19.05 | 19.05 | +0.32 (+1.71%) | 6,234,713 |
| 10 May 2022 | CNY | 17.72 | 19 | 17.05 | 18.73 | 18.73 | +1.15 (+6.54%) | 6,454,240 |
| 9 May 2022 | CNY | 17.89 | 18.27 | 17.28 | 17.58 | 17.58 | -0.44 (-2.44%) | 3,156,800 |
| 6 May 2022 | CNY | 16.85 | 18.02 | 15.18 | 18.02 | 18.02 | +0.1 (+0.56%) | 2,685,438 |
| 5 May 2022 | CNY | 17.62 | 18.4 | 17.62 | 17.92 | 17.92 | -0.16 (-0.88%) | 3,829,684 |
| 29 Apr 2022 | CNY | 16.9 | 18.18 | 16.67 | 18.08 | 18.08 | +1.58 (+9.58%) | 6,941,451 |
| 28 Apr 2022 | CNY | 16.15 | 16.62 | 15.5 | 16.5 | 16.5 | +0.1 (+0.61%) | 6,642,884 |
| 27 Apr 2022 | CNY | 15.94 | 16.92 | 14.9 | 16.4 | 16.4 | +0.4 (+2.50%) | 13,764,598 |
| 26 Apr 2022 | CNY | 16.75 | 17.19 | 15.51 | 16 | 16 | -0.82 (-4.88%) | 8,622,389 |
| 25 Apr 2022 | CNY | 18.27 | 18.29 | 16.73 | 16.82 | 16.82 | -1.85 (-9.91%) | 7,381,718 |
| 22 Apr 2022 | CNY | 18.56 | 19.2 | 18.54 | 18.67 | 18.67 | -0.43 (-2.25%) | 2,905,356 |
| 21 Apr 2022 | CNY | 19.36 | 19.85 | 18.68 | 19.1 | 19.1 | -0.56 (-2.85%) | 5,376,736 |
| 20 Apr 2022 | CNY | 20 | 20.35 | 19.52 | 19.66 | 19.66 | -0.56 (-2.77%) | 2,763,534 |
| 19 Apr 2022 | CNY | 20 | 21 | 19.57 | 20.22 | 20.22 | +0.34 (+1.71%) | 2,976,178 |
| 18 Apr 2022 | CNY | 20.12 | 20.4 | 19.04 | 19.88 | 19.88 | -0.22 (-1.09%) | 2,763,185 |
| 15 Apr 2022 | CNY | 21.18 | 22.1 | 19.9 | 20.1 | 20.1 | -0.92 (-4.38%) | 5,638,368 |
| 14 Apr 2022 | CNY | 19.32 | 21.33 | 19.32 | 21.02 | 21.02 | +1.8 (+9.37%) | 9,988,995 |
| 13 Apr 2022 | CNY | 20.11 | 20.13 | 19.2 | 19.22 | 19.22 | -1.04 (-5.13%) | 3,993,798 |
