| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 17.66 | 18.05 | 17.04 | 17.28 | 17.28 | +0.28 (+1.65%) | 10,680,350 |
| 27 May 2022 | CNY | 17.4 | 18.37 | 16.94 | 17 | 17 | -0.23 (-1.33%) | 13,868,454 |
| 26 May 2022 | CNY | 16.52 | 17.47 | 15.91 | 17.23 | 17.23 | +0.73 (+4.42%) | 10,903,600 |
| 25 May 2022 | CNY | 16.8 | 17.42 | 16.34 | 16.5 | 16.5 | +0.49 (+3.06%) | 9,352,631 |
| 24 May 2022 | CNY | 17.37 | 17.83 | 16.01 | 16.01 | 16.01 | -1.45 (-8.30%) | 11,572,454 |
| 23 May 2022 | CNY | 16.9 | 17.84 | 16.65 | 17.46 | 17.46 | +0.72 (+4.30%) | 12,952,007 |
| 20 May 2022 | CNY | 16.43 | 17 | 16.35 | 16.74 | 16.74 | +0.17 (+1.03%) | 8,287,900 |
| 19 May 2022 | CNY | 16.11 | 17.1 | 16.11 | 16.57 | 16.57 | +0.06 (+0.36%) | 8,558,550 |
| 18 May 2022 | CNY | 16.58 | 17.22 | 16.43 | 16.51 | 16.51 | +0.01 (+0.06%) | 10,313,298 |
| 17 May 2022 | CNY | 17.03 | 17.03 | 16.2 | 16.5 | 16.5 | -0.53 (-3.11%) | 8,777,250 |
| 16 May 2022 | CNY | 16.99 | 17.34 | 16.08 | 17.03 | 17.03 | +0.49 (+2.96%) | 11,901,731 |
| 13 May 2022 | CNY | 15.64 | 17.27 | 15.46 | 16.54 | 16.54 | +0.93 (+5.96%) | 14,837,015 |
| 12 May 2022 | CNY | 15.28 | 16.16 | 14.98 | 15.61 | 15.61 | +0.03 (+0.19%) | 12,407,895 |
| 11 May 2022 | CNY | 16.79 | 17.34 | 15.58 | 15.58 | 15.58 | -0.12 (-0.76%) | 19,277,338 |
| 10 May 2022 | CNY | 13.04 | 15.7 | 12.82 | 15.7 | 15.7 | +2.62 (+20.03%) | 7,481,348 |
| 9 May 2022 | CNY | 12.71 | 13.27 | 12.69 | 13.08 | 13.08 | +0.37 (+2.91%) | 3,561,300 |
| 6 May 2022 | CNY | 12.19 | 12.92 | 12.12 | 12.71 | 12.71 | +0.13 (+1.03%) | 3,016,500 |
| 5 May 2022 | CNY | 12.75 | 12.8 | 12.25 | 12.58 | 12.58 | +0.06 (+0.48%) | 3,124,600 |
| 29 Apr 2022 | CNY | 11.93 | 12.67 | 11.8 | 12.52 | 12.52 | +0.78 (+6.64%) | 3,904,115 |
| 28 Apr 2022 | CNY | 12.46 | 12.46 | 11.64 | 11.74 | 11.74 | -0.72 (-5.78%) | 3,814,200 |
| 27 Apr 2022 | CNY | 12.1 | 12.69 | 11.57 | 12.46 | 12.46 | +0.32 (+2.64%) | 5,647,500 |
| 26 Apr 2022 | CNY | 12.59 | 13.11 | 12 | 12.14 | 12.14 | -0.9 (-6.90%) | 4,821,525 |
| 25 Apr 2022 | CNY | 14.32 | 14.32 | 13.03 | 13.04 | 13.04 | -1.47 (-10.13%) | 3,243,300 |
| 22 Apr 2022 | CNY | 14.71 | 15.03 | 14.45 | 14.51 | 14.51 | -0.36 (-2.42%) | 2,544,771 |
| 21 Apr 2022 | CNY | 15.23 | 15.53 | 14.85 | 14.87 | 14.87 | -0.66 (-4.25%) | 2,431,700 |
| 20 Apr 2022 | CNY | 16 | 16.29 | 15.47 | 15.53 | 15.53 | -0.28 (-1.77%) | 3,413,919 |
| 19 Apr 2022 | CNY | 15.24 | 16 | 15.24 | 15.81 | 15.81 | +0.41 (+2.66%) | 3,774,200 |
| 18 Apr 2022 | CNY | 15.05 | 15.49 | 14.76 | 15.4 | 15.4 | +0.38 (+2.53%) | 2,571,999 |
| 15 Apr 2022 | CNY | 15.08 | 15.28 | 14.61 | 15.02 | 15.02 | -0.31 (-2.02%) | 4,122,450 |
| 14 Apr 2022 | CNY | 15.5 | 15.87 | 15.22 | 15.33 | 15.33 | +0.22 (+1.46%) | 3,272,400 |
