| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 19.88 | 19.9 | 19.16 | 19.38 | 19.38 | -0.32 (-1.62%) | 5,977,600 |
| 27 May 2022 | CNY | 19.57 | 19.87 | 19.06 | 19.7 | 19.7 | +0.17 (+0.87%) | 8,486,458 |
| 26 May 2022 | CNY | 19.34 | 19.85 | 18.91 | 19.53 | 19.53 | +0.24 (+1.24%) | 10,476,500 |
| 25 May 2022 | CNY | 18.13 | 19.49 | 17.96 | 19.29 | 19.29 | +1.23 (+6.81%) | 9,516,946 |
| 24 May 2022 | CNY | 18.9 | 19.35 | 18.06 | 18.06 | 18.06 | -0.87 (-4.60%) | 7,187,600 |
| 23 May 2022 | CNY | 19.2 | 19.6 | 18.78 | 18.93 | 18.93 | +0.43 (+2.32%) | 6,698,180 |
| 20 May 2022 | CNY | 18.35 | 18.86 | 18.33 | 18.5 | 18.5 | +0.18 (+0.98%) | 4,755,800 |
| 19 May 2022 | CNY | 18 | 18.42 | 17.9 | 18.32 | 18.32 | -0.29 (-1.56%) | 4,116,100 |
| 18 May 2022 | CNY | 18.93 | 18.99 | 18.46 | 18.61 | 18.61 | 0.0 (0.0%) | 5,875,815 |
| 17 May 2022 | CNY | 18.95 | 18.95 | 17.9 | 18.61 | 18.61 | -0.4 (-2.10%) | 7,141,839 |
| 16 May 2022 | CNY | 18.25 | 19.03 | 18.19 | 19.01 | 19.01 | +0.83 (+4.57%) | 8,764,348 |
| 13 May 2022 | CNY | 18.63 | 18.78 | 17.91 | 18.18 | 18.18 | -0.28 (-1.52%) | 4,744,077 |
| 12 May 2022 | CNY | 18.1 | 18.8 | 17.9 | 18.46 | 18.46 | +0.18 (+0.98%) | 5,549,100 |
| 11 May 2022 | CNY | 18.76 | 19.28 | 18.25 | 18.28 | 18.28 | -0.24 (-1.30%) | 7,348,204 |
| 10 May 2022 | CNY | 18.02 | 18.55 | 17.65 | 18.52 | 18.52 | +0.26 (+1.42%) | 4,903,800 |
| 9 May 2022 | CNY | 18.51 | 18.87 | 17.97 | 18.26 | 18.26 | -0.05 (-0.27%) | 5,589,976 |
| 6 May 2022 | CNY | 18.19 | 18.94 | 17.83 | 18.31 | 18.31 | -0.64 (-3.38%) | 6,269,576 |
| 5 May 2022 | CNY | 18.7 | 19.1 | 18.5 | 18.95 | 18.95 | -0.55 (-2.82%) | 7,582,787 |
| 29 Apr 2022 | CNY | 18.1 | 19.66 | 18.1 | 19.5 | 19.5 | +1.87 (+10.61%) | 7,088,600 |
| 28 Apr 2022 | CNY | 18.31 | 18.5 | 17.49 | 17.63 | 17.63 | -0.9 (-4.86%) | 5,035,606 |
| 27 Apr 2022 | CNY | 17.71 | 18.55 | 17.37 | 18.53 | 18.53 | +0.51 (+2.83%) | 5,480,400 |
| 26 Apr 2022 | CNY | 18.32 | 19.08 | 18 | 18.02 | 18.02 | -0.15 (-0.83%) | 5,731,497 |
| 25 Apr 2022 | CNY | 20.02 | 20.24 | 18.05 | 18.17 | 18.17 | -2.34 (-11.41%) | 6,187,294 |
| 22 Apr 2022 | CNY | 21.5 | 21.69 | 20.48 | 20.51 | 20.51 | -1.07 (-4.96%) | 5,582,587 |
| 21 Apr 2022 | CNY | 22.26 | 23.03 | 21.4 | 21.58 | 21.58 | -1.45 (-6.30%) | 5,882,400 |
| 20 Apr 2022 | CNY | 23.8 | 23.94 | 22.8 | 23.03 | 23.03 | -0.82 (-3.44%) | 6,000,400 |
| 19 Apr 2022 | CNY | 22.74 | 23.95 | 22.61 | 23.85 | 23.85 | +0.95 (+4.15%) | 7,053,300 |
| 18 Apr 2022 | CNY | 22.37 | 22.99 | 21.8 | 22.9 | 22.9 | +0.46 (+2.05%) | 3,717,700 |
| 15 Apr 2022 | CNY | 23.35 | 23.58 | 22.18 | 22.44 | 22.44 | -1.04 (-4.43%) | 5,739,600 |
| 14 Apr 2022 | CNY | 23.43 | 24.03 | 23.38 | 23.48 | 23.48 | +0.15 (+0.64%) | 3,999,900 |
