| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 18.9 | 19.85 | 18.84 | 19.46 | 19.46 | +0.46 (+2.42%) | 16,746,583 |
| 27 May 2022 | CNY | 19.47 | 19.95 | 18.8 | 19 | 19 | -0.38 (-1.96%) | 14,781,439 |
| 26 May 2022 | CNY | 19.7 | 19.77 | 18.76 | 19.38 | 19.38 | -0.15 (-0.77%) | 16,130,274 |
| 25 May 2022 | CNY | 19.3 | 19.76 | 19.15 | 19.53 | 19.53 | +0.14 (+0.72%) | 13,157,993 |
| 24 May 2022 | CNY | 20.39 | 20.65 | 19.33 | 19.39 | 19.39 | -1.26 (-6.10%) | 20,152,139 |
| 23 May 2022 | CNY | 20.76 | 20.98 | 20.32 | 20.65 | 20.65 | +0.21 (+1.03%) | 14,239,996 |
| 20 May 2022 | CNY | 20.45 | 20.71 | 20.09 | 20.44 | 20.44 | -0.03 (-0.15%) | 16,100,586 |
| 19 May 2022 | CNY | 19.3 | 20.7 | 19.22 | 20.47 | 20.47 | +0.69 (+3.49%) | 23,870,214 |
| 18 May 2022 | CNY | 19.88 | 20.21 | 19.62 | 19.78 | 19.78 | -0.11 (-0.55%) | 17,654,300 |
| 17 May 2022 | CNY | 18.99 | 19.98 | 18.99 | 19.89 | 19.89 | +0.74 (+3.86%) | 22,199,381 |
| 16 May 2022 | CNY | 19.48 | 19.81 | 19 | 19.15 | 19.15 | -0.3 (-1.54%) | 12,383,402 |
| 13 May 2022 | CNY | 19.52 | 19.83 | 19.22 | 19.45 | 19.45 | -0.09 (-0.46%) | 12,973,773 |
| 12 May 2022 | CNY | 19 | 19.78 | 18.88 | 19.54 | 19.54 | +0.26 (+1.35%) | 18,501,468 |
| 11 May 2022 | CNY | 18.4 | 19.96 | 18.16 | 19.28 | 19.28 | +0.99 (+5.41%) | 31,010,399 |
| 10 May 2022 | CNY | 17.47 | 18.66 | 17.4 | 18.29 | 18.29 | +0.32 (+1.78%) | 15,608,237 |
| 9 May 2022 | CNY | 18.1 | 18.55 | 17.76 | 17.97 | 17.97 | +0.11 (+0.62%) | 10,132,944 |
| 6 May 2022 | CNY | 17.67 | 18.37 | 17.57 | 17.86 | 17.86 | -0.56 (-3.04%) | 11,921,643 |
| 5 May 2022 | CNY | 18.33 | 18.87 | 18.1 | 18.42 | 18.42 | +0.07 (+0.38%) | 14,592,431 |
| 29 Apr 2022 | CNY | 17.9 | 18.49 | 17.77 | 18.35 | 18.35 | +0.83 (+4.74%) | 19,923,062 |
| 28 Apr 2022 | CNY | 18.08 | 18.35 | 17.25 | 17.52 | 17.52 | -1.448 (-7.64%) | 17,114,069 |
| 28 Apr 2022 |
|
|||||||
| 27 Apr 2022 | CNY | 17.3684 | 19.1316 | 17.1105 | 18.9684 | 18.9684 | +1.342 (+7.61%) | 20,569,812 |
| 26 Apr 2022 | CNY | 18.7474 | 18.8158 | 17.5526 | 17.6263 | 17.6263 | -0.889 (-4.80%) | 17,082,871 |
| 25 Apr 2022 | CNY | 18.9895 | 19.2526 | 18.4211 | 18.5158 | 18.5158 | -0.505 (-2.66%) | 20,935,579 |
| 22 Apr 2022 | CNY | 21.579 | 21.579 | 19.0211 | 19.0211 | 19.0211 | -4.758 (-20.01%) | 40,479,460 |
| 21 Apr 2022 | CNY | 24.2947 | 24.8947 | 23.6316 | 23.779 | 23.779 | -0.637 (-2.61%) | 12,628,393 |
| 20 Apr 2022 | CNY | 24.6474 | 24.9474 | 24.2105 | 24.4158 | 24.4158 | 0.0 (0.0%) | 11,702,381 |
| 19 Apr 2022 | CNY | 24.5263 | 25 | 24.3421 | 24.4158 | 24.4158 | -0.4 (-1.61%) | 11,097,079 |
| 18 Apr 2022 | CNY | 23.3158 | 25.3632 | 23.2105 | 24.8158 | 24.8158 | +1.21 (+5.13%) | 19,062,236 |
| 15 Apr 2022 | CNY | 23.3579 | 23.9947 | 23.0421 | 23.6053 | 23.6053 | -0.158 (-0.66%) | 11,620,620 |
| 14 Apr 2022 | CNY | 23.1842 | 24.0579 | 22.9474 | 23.7632 | 23.7632 | +0.789 (+3.44%) | 14,536,195 |
