| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 21.03 | 22.22 | 20.58 | 22.15 | 22.15 | +1.15 (+5.48%) | 4,891,073 |
| 27 May 2022 | CNY | 21.61 | 22.09 | 20.8 | 21 | 21 | -0.68 (-3.14%) | 1,982,904 |
| 26 May 2022 | CNY | 21.44 | 21.84 | 20.62 | 21.68 | 21.68 | +0.41 (+1.93%) | 2,226,521 |
| 25 May 2022 | CNY | 21.31 | 21.73 | 20.95 | 21.27 | 21.27 | -0.31 (-1.44%) | 1,881,600 |
| 24 May 2022 | CNY | 22.88 | 23.11 | 21.4 | 21.58 | 21.58 | -0.84 (-3.75%) | 4,910,772 |
| 23 May 2022 | CNY | 21.77 | 22.58 | 21.4 | 22.42 | 22.42 | +0.65 (+2.99%) | 3,638,018 |
| 20 May 2022 | CNY | 21.45 | 22.11 | 21.32 | 21.77 | 21.77 | +0.45 (+2.11%) | 2,887,838 |
| 19 May 2022 | CNY | 20.95 | 21.5 | 20.8 | 21.32 | 21.32 | -0.05 (-0.23%) | 2,141,825 |
| 18 May 2022 | CNY | 20.47 | 21.4 | 20.06 | 21.37 | 21.37 | +1.18 (+5.84%) | 4,420,996 |
| 17 May 2022 | CNY | 19.43 | 20.35 | 19.32 | 20.19 | 20.19 | +0.77 (+3.96%) | 3,349,240 |
| 16 May 2022 | CNY | 20.88 | 20.88 | 19.33 | 19.42 | 19.42 | -0.99 (-4.85%) | 3,364,874 |
| 13 May 2022 | CNY | 19.68 | 20.5 | 19.41 | 20.41 | 20.41 | +0.93 (+4.77%) | 2,735,989 |
| 12 May 2022 | CNY | 19.5 | 19.82 | 19.25 | 19.48 | 19.48 | -0.1 (-0.51%) | 1,264,288 |
| 11 May 2022 | CNY | 18.68 | 20.28 | 18.4 | 19.58 | 19.58 | +0.9 (+4.82%) | 2,795,424 |
| 10 May 2022 | CNY | 18.1 | 18.8 | 17.8 | 18.68 | 18.68 | +0.26 (+1.41%) | 1,500,320 |
| 9 May 2022 | CNY | 18.78 | 18.78 | 18.22 | 18.42 | 18.42 | -0.18 (-0.97%) | 1,046,465 |
| 6 May 2022 | CNY | 18.66 | 19.06 | 18.5 | 18.6 | 18.6 | -0.62 (-3.23%) | 1,676,626 |
| 5 May 2022 | CNY | 18.41 | 19.42 | 18.41 | 19.22 | 19.22 | +0.82 (+4.46%) | 2,162,938 |
| 29 Apr 2022 | CNY | 17.88 | 18.48 | 17.2 | 18.4 | 18.4 | +1.12 (+6.48%) | 2,260,966 |
| 28 Apr 2022 | CNY | 17.2 | 17.71 | 16.91 | 17.28 | 17.28 | -0.27 (-1.54%) | 2,194,260 |
| 27 Apr 2022 | CNY | 16.39 | 17.72 | 15.55 | 17.55 | 17.55 | +1.04 (+6.30%) | 2,853,564 |
| 26 Apr 2022 | CNY | 17.58 | 17.64 | 16.31 | 16.51 | 16.51 | -0.83 (-4.79%) | 2,449,347 |
| 25 Apr 2022 | CNY | 18.64 | 18.8 | 17.21 | 17.34 | 17.34 | -1.85 (-9.64%) | 2,416,624 |
| 22 Apr 2022 | CNY | 18.71 | 19.26 | 18.56 | 19.19 | 19.19 | +0.19 (+1%) | 1,925,350 |
| 21 Apr 2022 | CNY | 19.48 | 19.64 | 18.91 | 19 | 19 | -0.49 (-2.51%) | 2,502,556 |
| 20 Apr 2022 | CNY | 19.2 | 19.97 | 19.1 | 19.49 | 19.49 | +0.15 (+0.78%) | 2,813,380 |
| 19 Apr 2022 | CNY | 19.3 | 19.89 | 18.9 | 19.34 | 19.34 | -0.36 (-1.83%) | 3,941,591 |
| 18 Apr 2022 | CNY | 19.44 | 19.8 | 18.8 | 19.7 | 19.7 | +0.25 (+1.29%) | 4,787,529 |
| 15 Apr 2022 | CNY | 17.8 | 19.69 | 17.51 | 19.45 | 19.45 | +1.74 (+9.82%) | 6,130,448 |
| 14 Apr 2022 | CNY | 18.21 | 18.21 | 17.63 | 17.71 | 17.71 | -0.12 (-0.67%) | 1,423,004 |
