| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 20.18 | 20.49 | 19.97 | 20.22 | 20.22 | +0.12 (+0.60%) | 1,701,956 |
| 26 May 2022 | CNY | 20.07 | 20.46 | 19.84 | 20.1 | 20.1 | +0.14 (+0.70%) | 1,495,100 |
| 25 May 2022 | CNY | 19.95 | 20.12 | 19.71 | 19.96 | 19.96 | +0.28 (+1.42%) | 1,577,786 |
| 24 May 2022 | CNY | 20.55 | 20.69 | 19.58 | 19.68 | 19.68 | -0.86 (-4.19%) | 3,701,196 |
| 23 May 2022 | CNY | 19.97 | 20.63 | 19.74 | 20.54 | 20.54 | +0.78 (+3.95%) | 3,236,307 |
| 20 May 2022 | CNY | 19.66 | 19.88 | 19.52 | 19.76 | 19.76 | +0.14 (+0.71%) | 1,620,200 |
| 19 May 2022 | CNY | 19.28 | 19.69 | 19.11 | 19.62 | 19.62 | -0.06 (-0.30%) | 1,705,779 |
| 18 May 2022 | CNY | 19.93 | 20.25 | 19.57 | 19.68 | 19.68 | +0.09 (+0.46%) | 2,437,115 |
| 17 May 2022 | CNY | 19.66 | 19.68 | 19.27 | 19.59 | 19.59 | +0.06 (+0.31%) | 1,886,000 |
| 16 May 2022 | CNY | 19.8 | 19.89 | 19.45 | 19.53 | 19.53 | -0.14 (-0.71%) | 1,997,745 |
| 13 May 2022 | CNY | 19.42 | 19.86 | 19.28 | 19.67 | 19.67 | +0.22 (+1.13%) | 2,885,876 |
| 12 May 2022 | CNY | 19.05 | 19.64 | 19.01 | 19.45 | 19.45 | +0.1 (+0.52%) | 2,548,501 |
| 11 May 2022 | CNY | 19.54 | 20.09 | 19.32 | 19.35 | 19.35 | +0.27 (+1.42%) | 3,699,301 |
| 10 May 2022 | CNY | 18.97 | 19.29 | 18.68 | 19.08 | 19.08 | -0.03 (-0.16%) | 1,942,065 |
| 9 May 2022 | CNY | 19.09 | 19.55 | 18.82 | 19.11 | 19.11 | +0.04 (+0.21%) | 1,858,534 |
| 6 May 2022 | CNY | 18.66 | 19.64 | 18.66 | 19.07 | 19.07 | -0.23 (-1.19%) | 2,442,512 |
| 5 May 2022 | CNY | 19.08 | 19.66 | 18.83 | 19.3 | 19.3 | -0.06 (-0.31%) | 2,926,996 |
| 29 Apr 2022 | CNY | 18.95 | 19.58 | 18.88 | 19.36 | 19.36 | +0.56 (+2.98%) | 3,144,110 |
| 28 Apr 2022 | CNY | 19.78 | 19.78 | 18.58 | 18.8 | 18.8 | -1.02 (-5.15%) | 2,993,235 |
| 27 Apr 2022 | CNY | 18.94 | 19.9 | 18.4 | 19.82 | 19.82 | +0.88 (+4.65%) | 3,594,084 |
| 26 Apr 2022 | CNY | 19.83 | 20.47 | 18.93 | 18.94 | 18.94 | -1.06 (-5.30%) | 4,313,590 |
| 25 Apr 2022 | CNY | 21 | 21.43 | 19.98 | 20 | 20 | -1.66 (-7.66%) | 4,315,119 |
| 22 Apr 2022 | CNY | 21.79 | 22.4 | 21.55 | 21.66 | 21.66 | -0.33 (-1.50%) | 3,777,410 |
| 21 Apr 2022 | CNY | 22.1 | 22.4 | 21.81 | 21.99 | 21.99 | -0.05 (-0.23%) | 5,793,832 |
| 20 Apr 2022 | CNY | 22 | 22.67 | 22 | 22.04 | 22.04 | +0.02 (+0.09%) | 4,417,635 |
| 19 Apr 2022 | CNY | 21.47 | 22.1 | 21.34 | 22.02 | 22.02 | +0.56 (+2.61%) | 4,105,000 |
| 18 Apr 2022 | CNY | 21.07 | 21.55 | 20.75 | 21.46 | 21.46 | +0.15 (+0.70%) | 3,036,603 |
| 15 Apr 2022 | CNY | 21.72 | 21.75 | 21.09 | 21.31 | 21.31 | -0.68 (-3.09%) | 4,883,766 |
| 14 Apr 2022 | CNY | 22.12 | 22.25 | 21.62 | 21.99 | 21.99 | +0.02 (+0.09%) | 4,008,080 |
| 13 Apr 2022 | CNY | 23.03 | 23.03 | 21.95 | 21.97 | 21.97 | -1.26 (-5.42%) | 7,485,830 |
