| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 15.62 | 15.75 | 15.16 | 15.3 | 15.3 | -0.38 (-2.42%) | 31,445,803 |
| 26 May 2022 | CNY | 15.56 | 15.85 | 15.07 | 15.68 | 15.68 | +0.23 (+1.49%) | 48,650,608 |
| 25 May 2022 | CNY | 15 | 15.95 | 14.99 | 15.45 | 15.45 | +0.78 (+5.32%) | 52,631,629 |
| 24 May 2022 | CNY | 15.5 | 15.62 | 14.66 | 14.67 | 14.67 | -0.97 (-6.20%) | 36,947,042 |
| 23 May 2022 | CNY | 15.4 | 15.97 | 15.37 | 15.64 | 15.64 | +0.3 (+1.96%) | 36,035,667 |
| 20 May 2022 | CNY | 15.22 | 15.49 | 15.11 | 15.34 | 15.34 | +0.24 (+1.59%) | 26,346,313 |
| 19 May 2022 | CNY | 14.65 | 15.18 | 14.51 | 15.1 | 15.1 | +0.08 (+0.53%) | 25,775,493 |
| 18 May 2022 | CNY | 15.5 | 15.85 | 15.01 | 15.02 | 15.02 | -0.19 (-1.25%) | 36,871,500 |
| 17 May 2022 | CNY | 14.9 | 15.28 | 14.73 | 15.21 | 15.21 | +0.22 (+1.47%) | 27,133,122 |
| 16 May 2022 | CNY | 15.31 | 15.52 | 14.84 | 14.99 | 14.99 | -0.29 (-1.90%) | 29,061,462 |
| 13 May 2022 | CNY | 15.66 | 15.85 | 15.22 | 15.28 | 15.28 | +0.22 (+1.46%) | 44,739,764 |
| 12 May 2022 | CNY | 14.75 | 15.28 | 14.7 | 15.06 | 15.06 | +0.17 (+1.14%) | 30,527,408 |
| 11 May 2022 | CNY | 14.88 | 15.48 | 14.87 | 14.89 | 14.89 | -0.07 (-0.47%) | 42,756,031 |
| 10 May 2022 | CNY | 14.5 | 15.15 | 14.37 | 14.96 | 14.96 | +0.11 (+0.74%) | 37,437,609 |
| 9 May 2022 | CNY | 14.95 | 15.24 | 14.68 | 14.85 | 14.85 | -0.43 (-2.81%) | 51,091,697 |
| 6 May 2022 | CNY | 13.92 | 16.6 | 13.74 | 15.28 | 15.28 | +1.1 (+7.76%) | 85,872,030 |
| 5 May 2022 | CNY | 13.88 | 14.24 | 13.75 | 14.18 | 14.18 | +0.14 (+1.00%) | 28,487,364 |
| 29 Apr 2022 | CNY | 13.42 | 14.22 | 13.42 | 14.04 | 14.04 | +0.8 (+6.04%) | 39,766,223 |
| 28 Apr 2022 | CNY | 13.35 | 13.57 | 13.05 | 13.24 | 13.24 | -0.31 (-2.29%) | 24,742,059 |
| 27 Apr 2022 | CNY | 12.96 | 13.56 | 12.82 | 13.55 | 13.55 | +0.53 (+4.07%) | 33,677,181 |
| 26 Apr 2022 | CNY | 13.05 | 13.77 | 12.86 | 13.02 | 13.02 | +0.22 (+1.72%) | 39,394,600 |
| 25 Apr 2022 | CNY | 14.05 | 14.15 | 12.76 | 12.8 | 12.8 | -1.39 (-9.80%) | 36,064,926 |
| 22 Apr 2022 | CNY | 14.7 | 14.93 | 14.15 | 14.19 | 14.19 | -0.71 (-4.77%) | 26,561,035 |
| 21 Apr 2022 | CNY | 15.6 | 15.7 | 14.81 | 14.9 | 14.9 | -0.76 (-4.85%) | 25,599,887 |
| 20 Apr 2022 | CNY | 16.21 | 16.34 | 15.57 | 15.66 | 15.66 | -0.45 (-2.79%) | 22,209,624 |
| 19 Apr 2022 | CNY | 16.03 | 16.36 | 15.9 | 16.11 | 16.11 | -0.13 (-0.80%) | 17,917,624 |
| 18 Apr 2022 | CNY | 15.81 | 16.28 | 15.52 | 16.24 | 16.24 | +0.34 (+2.14%) | 21,564,385 |
| 15 Apr 2022 | CNY | 16.45 | 16.45 | 15.77 | 15.9 | 15.9 | -0.83 (-4.96%) | 34,787,494 |
| 14 Apr 2022 | CNY | 16.7 | 17.1 | 16.54 | 16.73 | 16.73 | +0.18 (+1.09%) | 22,061,509 |
| 13 Apr 2022 | CNY | 17.73 | 17.73 | 16.45 | 16.55 | 16.55 | -1.17 (-6.60%) | 32,698,565 |
