| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 17.68 | 17.94 | 17.36 | 17.48 | 17.48 | -0.54 (-3.00%) | 2,942,581 |
| 27 May 2022 | CNY | 16.95 | 19.14 | 16.55 | 18.02 | 18.02 | +1.08 (+6.38%) | 4,812,286 |
| 27 May 2022 |
|
|||||||
| 26 May 2022 | CNY | 17.1267 | 17.2333 | 16.5467 | 16.94 | 16.94 | -0.173 (-1.01%) | 1,649,542 |
| 25 May 2022 | CNY | 17.3133 | 17.5667 | 16.8067 | 17.1133 | 17.1133 | -0.233 (-1.35%) | 2,113,950 |
| 24 May 2022 | CNY | 17.7933 | 18.2867 | 17.3467 | 17.3467 | 17.3467 | -0.373 (-2.11%) | 4,123,350 |
| 23 May 2022 | CNY | 16.9 | 17.7733 | 16.68 | 17.72 | 17.72 | +1.047 (+6.28%) | 3,622,920 |
| 20 May 2022 | CNY | 16.2733 | 17.04 | 16.2733 | 16.6733 | 16.6733 | +0.473 (+2.92%) | 3,258,600 |
| 19 May 2022 | CNY | 16.04 | 16.44 | 16.0133 | 16.2 | 16.2 | -0.133 (-0.82%) | 2,033,100 |
| 18 May 2022 | CNY | 16.3333 | 16.6467 | 16.2333 | 16.3333 | 16.3333 | +0.013 (+0.08%) | 1,714,020 |
| 17 May 2022 | CNY | 16.4533 | 16.4533 | 16.0067 | 16.32 | 16.32 | -0.133 (-0.81%) | 1,184,910 |
| 16 May 2022 | CNY | 16.4667 | 16.7133 | 16.2 | 16.4533 | 16.4533 | -0.013 (-0.08%) | 1,446,403 |
| 13 May 2022 | CNY | 16.3267 | 16.6333 | 16 | 16.4667 | 16.4667 | +0.167 (+1.02%) | 2,024,190 |
| 12 May 2022 | CNY | 16.1333 | 16.5067 | 16.0133 | 16.3 | 16.3 | +0.04 (+0.25%) | 1,870,740 |
| 11 May 2022 | CNY | 16.18 | 16.76 | 16.1 | 16.26 | 16.26 | 0.0 (0.0%) | 1,994,220 |
| 10 May 2022 | CNY | 16 | 16.5333 | 15.68 | 16.26 | 16.26 | +0.207 (+1.29%) | 1,753,770 |
| 9 May 2022 | CNY | 16 | 16.7933 | 15.9533 | 16.0533 | 16.0533 | +0.453 (+2.91%) | 2,369,632 |
| 6 May 2022 | CNY | 15.3333 | 15.6667 | 15.2 | 15.6 | 15.6 | -0.273 (-1.72%) | 1,835,467 |
| 5 May 2022 | CNY | 16.0333 | 16.3333 | 15.6467 | 15.8733 | 15.8733 | -0.147 (-0.92%) | 2,328,081 |
| 29 Apr 2022 | CNY | 15.4067 | 16.2333 | 15.4067 | 16.02 | 16.02 | +0.707 (+4.61%) | 1,720,500 |
| 28 Apr 2022 | CNY | 14.8867 | 15.92 | 14.8867 | 15.3133 | 15.3133 | -0.387 (-2.46%) | 1,470,748 |
| 27 Apr 2022 | CNY | 13.7333 | 15.9333 | 13.7067 | 15.7 | 15.7 | +0.687 (+4.57%) | 3,811,042 |
| 26 Apr 2022 | CNY | 16.3333 | 16.3533 | 14.88 | 15.0133 | 15.0133 | -0.853 (-5.38%) | 2,251,050 |
| 25 Apr 2022 | CNY | 17.2467 | 17.2467 | 15.8667 | 15.8667 | 15.8667 | -1.467 (-8.46%) | 2,405,544 |
| 22 Apr 2022 | CNY | 17.8667 | 18.12 | 17.3333 | 17.3333 | 17.3333 | -0.68 (-3.77%) | 1,616,520 |
| 21 Apr 2022 | CNY | 18.4 | 18.86 | 17.92 | 18.0133 | 18.0133 | -0.547 (-2.95%) | 1,994,184 |
| 20 Apr 2022 | CNY | 18.6467 | 18.9467 | 18.4867 | 18.56 | 18.56 | -0.193 (-1.03%) | 1,683,600 |
| 19 Apr 2022 | CNY | 18.3333 | 19.06 | 18.3333 | 18.7533 | 18.7533 | +0.287 (+1.55%) | 1,916,484 |
| 18 Apr 2022 | CNY | 18.0067 | 18.4933 | 17.7067 | 18.4667 | 18.4667 | +0.207 (+1.13%) | 1,237,200 |
| 15 Apr 2022 | CNY | 18.7667 | 18.7667 | 17.84 | 18.26 | 18.26 | -0.527 (-2.80%) | 3,321,450 |
| 14 Apr 2022 | CNY | 18.8867 | 19.1533 | 18.7067 | 18.7867 | 18.7867 | -0.167 (-0.88%) | 2,157,045 |
