| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 21.52 | 21.59 | 20.45 | 20.77 | 20.77 | -0.62 (-2.90%) | 1,545,150 |
| 26 May 2022 | CNY | 21.8 | 21.8 | 21.03 | 21.39 | 21.39 | -0.49 (-2.24%) | 1,471,850 |
| 25 May 2022 | CNY | 21 | 22.09 | 20.59 | 21.88 | 21.88 | +0.83 (+3.94%) | 1,631,637 |
| 24 May 2022 | CNY | 21.94 | 22.66 | 21.01 | 21.05 | 21.05 | -0.88 (-4.01%) | 4,065,313 |
| 23 May 2022 | CNY | 21.27 | 21.94 | 21.01 | 21.93 | 21.93 | +0.84 (+3.98%) | 2,491,303 |
| 20 May 2022 | CNY | 20.2 | 21.1 | 19.82 | 21.09 | 21.09 | +0.89 (+4.41%) | 2,592,600 |
| 19 May 2022 | CNY | 19.9 | 20.44 | 19.74 | 20.2 | 20.2 | -0.1 (-0.49%) | 1,323,377 |
| 18 May 2022 | CNY | 19.49 | 20.65 | 19.26 | 20.3 | 20.3 | +0.83 (+4.26%) | 2,310,022 |
| 17 May 2022 | CNY | 19.32 | 19.55 | 18.72 | 19.47 | 19.47 | +0.16 (+0.83%) | 2,171,590 |
| 16 May 2022 | CNY | 20.43 | 20.67 | 19.19 | 19.31 | 19.31 | -1.12 (-5.48%) | 2,470,500 |
| 13 May 2022 | CNY | 20.15 | 20.58 | 19.62 | 20.43 | 20.43 | +0.28 (+1.39%) | 1,861,100 |
| 12 May 2022 | CNY | 19.98 | 20.38 | 19.53 | 20.15 | 20.15 | +0.16 (+0.80%) | 1,586,351 |
| 11 May 2022 | CNY | 18.9 | 20.5 | 18.9 | 19.99 | 19.99 | +1.04 (+5.49%) | 2,533,200 |
| 10 May 2022 | CNY | 17.99 | 18.98 | 17.9 | 18.95 | 18.95 | +0.69 (+3.78%) | 1,788,804 |
| 9 May 2022 | CNY | 18.06 | 18.6 | 18.02 | 18.26 | 18.26 | +0.22 (+1.22%) | 1,187,100 |
| 6 May 2022 | CNY | 17.67 | 18.29 | 17.49 | 18.04 | 18.04 | -0.06 (-0.33%) | 1,581,201 |
| 5 May 2022 | CNY | 17.77 | 18.44 | 17.6 | 18.1 | 18.1 | +0.03 (+0.17%) | 1,722,660 |
| 29 Apr 2022 | CNY | 17.8 | 18.28 | 17.25 | 18.07 | 18.07 | +0.28 (+1.57%) | 3,503,036 |
| 28 Apr 2022 | CNY | 18 | 18.48 | 17.19 | 17.79 | 17.79 | -0.41 (-2.25%) | 3,529,300 |
| 27 Apr 2022 | CNY | 16.6 | 18.42 | 16.37 | 18.2 | 18.2 | +1.68 (+10.17%) | 3,928,050 |
| 26 Apr 2022 | CNY | 17.81 | 18.27 | 16.4 | 16.52 | 16.52 | -1.28 (-7.19%) | 2,535,191 |
| 25 Apr 2022 | CNY | 19.02 | 19.02 | 17.72 | 17.8 | 17.8 | -1.48 (-7.68%) | 1,725,870 |
| 22 Apr 2022 | CNY | 19.93 | 20.14 | 19.09 | 19.28 | 19.28 | -0.77 (-3.84%) | 2,256,403 |
| 21 Apr 2022 | CNY | 21.37 | 21.53 | 19.95 | 20.05 | 20.05 | -1.43 (-6.66%) | 2,209,298 |
| 20 Apr 2022 | CNY | 22.2 | 22.63 | 21.3 | 21.48 | 21.48 | -0.88 (-3.94%) | 1,365,750 |
| 19 Apr 2022 | CNY | 22.01 | 22.7 | 21.92 | 22.36 | 22.36 | +0.65 (+2.99%) | 1,850,300 |
| 18 Apr 2022 | CNY | 21.3 | 21.81 | 20.77 | 21.71 | 21.71 | +0.41 (+1.92%) | 1,089,228 |
| 15 Apr 2022 | CNY | 21.35 | 21.6 | 20.96 | 21.3 | 21.3 | -0.25 (-1.16%) | 936,065 |
| 14 Apr 2022 | CNY | 22 | 22.1 | 21.5 | 21.55 | 21.55 | 0.0 (0.0%) | 1,081,215 |
| 13 Apr 2022 | CNY | 22.15 | 22.45 | 21.53 | 21.55 | 21.55 | -0.75 (-3.36%) | 1,046,900 |
