| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2022 | CNY | 14.08 | 14.08 | 13.6 | 13.76 | 13.76 | -0.09 (-0.65%) | 905,590 |
| 6 Jun 2022 | CNY | 13.69 | 14.01 | 13.68 | 13.85 | 13.85 | +0.16 (+1.17%) | 979,750 |
| 2 Jun 2022 | CNY | 13.53 | 13.76 | 13.45 | 13.69 | 13.69 | +0.12 (+0.88%) | 858,840 |
| 1 Jun 2022 | CNY | 13.69 | 13.97 | 13.46 | 13.57 | 13.57 | -0.28 (-2.02%) | 1,163,000 |
| 31 May 2022 | CNY | 13.43 | 13.91 | 13.3 | 13.85 | 13.85 | +0.47 (+3.51%) | 1,889,810 |
| 30 May 2022 | CNY | 13.64 | 13.64 | 12.96 | 13.38 | 13.38 | -0.205 (-1.51%) | 1,328,210 |
| 30 May 2022 |
|
|||||||
| 27 May 2022 | CNY | 17.24 | 17.79 | 17.24 | 17.66 | 13.5846 | +0.32 (+1.85%) | 929,180 |
| 26 May 2022 | CNY | 17.16 | 17.46 | 16.81 | 17.34 | 13.3385 | +0.21 (+1.23%) | 528,190 |
| 25 May 2022 | CNY | 16.6 | 17.22 | 16.6 | 17.13 | 13.1769 | +0.56 (+3.38%) | 647,000 |
| 24 May 2022 | CNY | 17.48 | 17.59 | 16.53 | 16.57 | 12.7462 | -0.91 (-5.21%) | 672,180 |
| 23 May 2022 | CNY | 17.44 | 17.74 | 17.19 | 17.48 | 13.4462 | +0.09 (+0.52%) | 789,780 |
| 20 May 2022 | CNY | 16.96 | 17.45 | 16.57 | 17.39 | 13.3769 | +0.68 (+4.07%) | 1,282,940 |
| 19 May 2022 | CNY | 16.5 | 16.83 | 16.5 | 16.71 | 12.8538 | -0.09 (-0.54%) | 664,090 |
| 18 May 2022 | CNY | 16.71 | 17.04 | 16.47 | 16.8 | 12.9231 | -0.11 (-0.65%) | 807,650 |
| 17 May 2022 | CNY | 16.93 | 17.18 | 16.53 | 16.91 | 13.0077 | +0.21 (+1.26%) | 1,027,700 |
| 16 May 2022 | CNY | 16.81 | 16.97 | 16.53 | 16.7 | 12.8462 | -0.06 (-0.36%) | 625,400 |
| 13 May 2022 | CNY | 16.6 | 16.91 | 16.43 | 16.76 | 12.8923 | +0.04 (+0.24%) | 861,000 |
| 12 May 2022 | CNY | 16.6 | 17.08 | 16.56 | 16.72 | 12.8615 | +0.12 (+0.72%) | 773,820 |
| 11 May 2022 | CNY | 16.66 | 17.09 | 16.21 | 16.6 | 12.7692 | -0.06 (-0.36%) | 1,042,740 |
| 10 May 2022 | CNY | 16.31 | 16.88 | 16.12 | 16.66 | 12.8154 | +0.13 (+0.79%) | 674,490 |
| 9 May 2022 | CNY | 16.26 | 16.67 | 15.91 | 16.53 | 12.7154 | +0.25 (+1.54%) | 939,100 |
| 6 May 2022 | CNY | 15.88 | 16.79 | 15.75 | 16.28 | 12.5231 | +0.18 (+1.12%) | 1,050,870 |
| 5 May 2022 | CNY | 15.8 | 16.49 | 15.7 | 16.1 | 12.3846 | +0.4 (+2.55%) | 838,360 |
| 29 Apr 2022 | CNY | 14.69 | 15.93 | 14.69 | 15.7 | 12.0769 | +0.72 (+4.81%) | 1,094,940 |
| 28 Apr 2022 | CNY | 15.61 | 15.82 | 14.88 | 14.98 | 11.5231 | -0.61 (-3.91%) | 1,059,880 |
| 27 Apr 2022 | CNY | 15.33 | 15.75 | 15 | 15.59 | 11.9923 | +0.2 (+1.30%) | 1,195,300 |
| 26 Apr 2022 | CNY | 16.71 | 16.79 | 15.26 | 15.39 | 11.8385 | +0.2 (+1.32%) | 1,239,620 |
| 25 Apr 2022 | CNY | 16.46 | 16.58 | 15.11 | 15.19 | 11.6846 | -1.51 (-9.04%) | 1,283,020 |
| 22 Apr 2022 | CNY | 15.92 | 16.89 | 15.89 | 16.7 | 12.8462 | +0.46 (+2.83%) | 958,270 |
| 21 Apr 2022 | CNY | 17.02 | 17.09 | 16.1 | 16.24 | 12.4923 | -0.77 (-4.53%) | 890,220 |
