| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 15.85 | 16 | 15.46 | 15.69 | 15.69 | -0.35 (-2.18%) | 3,939,114 |
| 27 May 2022 | CNY | 16.19 | 16.36 | 15.72 | 16.04 | 16.04 | +0.17 (+1.07%) | 4,575,210 |
| 26 May 2022 | CNY | 15.6 | 16.15 | 15.12 | 15.87 | 15.87 | +0.4 (+2.59%) | 3,582,200 |
| 25 May 2022 | CNY | 15.3 | 15.57 | 15.25 | 15.47 | 15.47 | +0.3 (+1.98%) | 2,759,551 |
| 24 May 2022 | CNY | 16.19 | 16.21 | 15.15 | 15.17 | 15.17 | -1.08 (-6.65%) | 3,743,200 |
| 23 May 2022 | CNY | 15.83 | 16.3 | 15.83 | 16.25 | 16.25 | +0.37 (+2.33%) | 3,724,747 |
| 20 May 2022 | CNY | 16.15 | 16.29 | 15.68 | 15.88 | 15.88 | +0.13 (+0.83%) | 4,069,100 |
| 19 May 2022 | CNY | 15.4 | 16.06 | 15.31 | 15.75 | 15.75 | +0.1 (+0.64%) | 3,481,605 |
| 18 May 2022 | CNY | 15.52 | 15.89 | 15.52 | 15.65 | 15.65 | +0.28 (+1.82%) | 3,183,933 |
| 17 May 2022 | CNY | 15.66 | 15.67 | 15.14 | 15.37 | 15.37 | -0.15 (-0.97%) | 2,098,900 |
| 16 May 2022 | CNY | 15.59 | 15.86 | 15.41 | 15.52 | 15.52 | -0.05 (-0.32%) | 2,400,500 |
| 13 May 2022 | CNY | 15.68 | 15.74 | 15.33 | 15.57 | 15.57 | -0.01 (-0.06%) | 2,287,700 |
| 12 May 2022 | CNY | 15.35 | 15.76 | 15.21 | 15.58 | 15.58 | +0.26 (+1.70%) | 3,603,733 |
| 11 May 2022 | CNY | 15.48 | 15.9 | 15.27 | 15.32 | 15.32 | -0.07 (-0.45%) | 4,183,200 |
| 10 May 2022 | CNY | 14.79 | 15.6 | 14.68 | 15.39 | 15.39 | +0.14 (+0.92%) | 3,216,403 |
| 9 May 2022 | CNY | 15.01 | 15.68 | 15.01 | 15.25 | 15.25 | +0.07 (+0.46%) | 3,786,323 |
| 6 May 2022 | CNY | 14.66 | 15.5 | 14.38 | 15.18 | 15.18 | +0.18 (+1.20%) | 4,490,383 |
| 5 May 2022 | CNY | 14.99 | 15.23 | 14.8 | 15 | 15 | 0.0 (0.0%) | 3,547,698 |
| 29 Apr 2022 | CNY | 14.51 | 15.06 | 14.51 | 15 | 15 | +0.57 (+3.95%) | 3,752,875 |
| 28 Apr 2022 | CNY | 14.5 | 14.93 | 14.11 | 14.43 | 14.43 | -0.17 (-1.16%) | 4,045,168 |
| 27 Apr 2022 | CNY | 14.29 | 14.66 | 13.6 | 14.6 | 14.6 | +0.49 (+3.47%) | 4,147,104 |
| 26 Apr 2022 | CNY | 14.3 | 14.8 | 13.99 | 14.11 | 14.11 | -0.19 (-1.33%) | 3,635,524 |
| 25 Apr 2022 | CNY | 15.9 | 15.9 | 14.29 | 14.3 | 14.3 | -1.75 (-10.90%) | 3,744,939 |
| 22 Apr 2022 | CNY | 16.24 | 16.55 | 15.95 | 16.05 | 16.05 | -0.35 (-2.13%) | 2,522,085 |
| 21 Apr 2022 | CNY | 17.2 | 17.3 | 16.34 | 16.4 | 16.4 | -0.89 (-5.15%) | 3,012,500 |
| 20 Apr 2022 | CNY | 17.78 | 18.18 | 17.15 | 17.29 | 17.29 | -0.27 (-1.54%) | 2,776,614 |
| 19 Apr 2022 | CNY | 17.61 | 17.9 | 17.4 | 17.56 | 17.56 | -0.11 (-0.62%) | 2,120,923 |
| 18 Apr 2022 | CNY | 17.38 | 17.71 | 16.91 | 17.67 | 17.67 | +0.19 (+1.09%) | 2,952,460 |
| 15 Apr 2022 | CNY | 18.1 | 18.16 | 17.21 | 17.48 | 17.48 | -0.56 (-3.10%) | 4,188,698 |
| 14 Apr 2022 | CNY | 18.24 | 18.65 | 18 | 18.04 | 18.04 | -0.27 (-1.47%) | 3,104,700 |
