| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | CNY | 15.03 | 15.28 | 14.77 | 15.25 | 15.25 | +0.22 (+1.46%) | 746,636 |
| 30 May 2022 | CNY | 15.08 | 15.2 | 14.77 | 15.03 | 15.03 | +0.02 (+0.13%) | 512,541 |
| 27 May 2022 | CNY | 15.01 | 15.35 | 14.91 | 15.01 | 15.01 | +0.06 (+0.40%) | 628,700 |
| 26 May 2022 | CNY | 14.91 | 15.08 | 14.56 | 14.95 | 14.95 | -0.04 (-0.27%) | 372,750 |
| 25 May 2022 | CNY | 14.9 | 15.19 | 14.81 | 14.99 | 14.99 | +0.23 (+1.56%) | 387,152 |
| 24 May 2022 | CNY | 15.52 | 15.65 | 14.76 | 14.76 | 14.76 | -0.76 (-4.90%) | 613,601 |
| 23 May 2022 | CNY | 15.3 | 15.62 | 15.3 | 15.52 | 15.52 | +0.07 (+0.45%) | 395,500 |
| 20 May 2022 | CNY | 15.48 | 15.69 | 15.34 | 15.45 | 15.45 | +0.03 (+0.19%) | 377,700 |
| 19 May 2022 | CNY | 15.22 | 15.42 | 15.11 | 15.42 | 15.42 | +0.11 (+0.72%) | 338,350 |
| 18 May 2022 | CNY | 15.34 | 15.51 | 15.11 | 15.31 | 15.31 | +0.1 (+0.66%) | 354,650 |
| 17 May 2022 | CNY | 15.31 | 15.31 | 14.9 | 15.21 | 15.21 | -0.08 (-0.52%) | 410,150 |
| 16 May 2022 | CNY | 15.42 | 15.6 | 15.21 | 15.29 | 15.29 | -0.05 (-0.33%) | 405,350 |
| 13 May 2022 | CNY | 15.31 | 15.51 | 15.2 | 15.34 | 15.34 | +0.03 (+0.20%) | 386,300 |
| 12 May 2022 | CNY | 15.19 | 15.54 | 15.05 | 15.31 | 15.31 | +0.12 (+0.79%) | 501,050 |
| 11 May 2022 | CNY | 15.18 | 15.55 | 15.17 | 15.19 | 15.19 | +0.09 (+0.60%) | 694,300 |
| 10 May 2022 | CNY | 14.71 | 15.15 | 14.55 | 15.1 | 15.1 | +0.24 (+1.62%) | 519,350 |
| 9 May 2022 | CNY | 14.92 | 15.1 | 14.66 | 14.86 | 14.86 | +0.04 (+0.27%) | 446,400 |
| 6 May 2022 | CNY | 14.41 | 14.99 | 14.35 | 14.82 | 14.82 | -0.05 (-0.34%) | 548,450 |
| 5 May 2022 | CNY | 14.48 | 14.98 | 14.14 | 14.87 | 14.87 | +0.49 (+3.41%) | 627,000 |
| 29 Apr 2022 | CNY | 13.79 | 14.58 | 13.54 | 14.38 | 14.38 | +0.86 (+6.36%) | 1,194,250 |
| 28 Apr 2022 | CNY | 14.2 | 14.29 | 13.16 | 13.52 | 13.52 | -0.68 (-4.79%) | 923,851 |
| 27 Apr 2022 | CNY | 13.95 | 14.33 | 13.3 | 14.2 | 14.2 | +0.08 (+0.57%) | 1,425,402 |
| 26 Apr 2022 | CNY | 16.29 | 16.5 | 14.02 | 14.12 | 14.12 | -2.35 (-14.27%) | 1,718,250 |
| 25 Apr 2022 | CNY | 17.19 | 17.32 | 16.08 | 16.47 | 16.47 | -0.93 (-5.34%) | 1,219,250 |
| 22 Apr 2022 | CNY | 16.7 | 17.48 | 16.48 | 17.4 | 17.4 | +0.58 (+3.45%) | 1,394,100 |
| 21 Apr 2022 | CNY | 16.9 | 17.3 | 16.72 | 16.82 | 16.82 | +0.01 (+0.06%) | 819,783 |
| 20 Apr 2022 | CNY | 16.88 | 17.34 | 16.64 | 16.81 | 16.81 | +0.22 (+1.33%) | 729,700 |
| 19 Apr 2022 | CNY | 16.69 | 16.95 | 16.52 | 16.59 | 16.59 | -0.11 (-0.66%) | 342,900 |
| 18 Apr 2022 | CNY | 16.4 | 16.72 | 16.04 | 16.7 | 16.7 | +0.3 (+1.83%) | 307,050 |
| 15 Apr 2022 | CNY | 16.67 | 16.78 | 16.24 | 16.4 | 16.4 | -0.27 (-1.62%) | 436,700 |
