| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 19.27 | 19.27 | 18.81 | 19.21 | 19.21 | -0.07 (-0.36%) | 716,100 |
| 27 May 2022 | CNY | 19.32 | 19.58 | 19.05 | 19.28 | 19.28 | -0.04 (-0.21%) | 758,500 |
| 26 May 2022 | CNY | 19.35 | 19.44 | 18.69 | 19.32 | 19.32 | +0.13 (+0.68%) | 923,956 |
| 25 May 2022 | CNY | 19.06 | 19.37 | 18.98 | 19.19 | 19.19 | +0.18 (+0.95%) | 799,600 |
| 24 May 2022 | CNY | 20.07 | 20.1 | 19 | 19.01 | 19.01 | -1.06 (-5.28%) | 1,594,300 |
| 23 May 2022 | CNY | 20.14 | 20.14 | 19.71 | 20.07 | 20.07 | +0.16 (+0.80%) | 1,416,900 |
| 20 May 2022 | CNY | 19.79 | 20.05 | 19.61 | 19.91 | 19.91 | +0.26 (+1.32%) | 1,360,650 |
| 19 May 2022 | CNY | 19.38 | 19.7 | 19.28 | 19.65 | 19.65 | -0.21 (-1.06%) | 1,309,493 |
| 18 May 2022 | CNY | 19.28 | 20 | 19.15 | 19.86 | 19.86 | +0.76 (+3.98%) | 2,183,644 |
| 17 May 2022 | CNY | 19 | 19.33 | 18.77 | 19.1 | 19.1 | +0.18 (+0.95%) | 999,700 |
| 16 May 2022 | CNY | 19.03 | 19.43 | 18.81 | 18.92 | 18.92 | -0.08 (-0.42%) | 902,100 |
| 13 May 2022 | CNY | 19.04 | 19.3 | 18.85 | 19 | 19 | -0.04 (-0.21%) | 866,400 |
| 12 May 2022 | CNY | 18.67 | 19.33 | 18.67 | 19.04 | 19.04 | +0.26 (+1.38%) | 1,003,543 |
| 11 May 2022 | CNY | 18.89 | 19.42 | 18.75 | 18.78 | 18.78 | -0.11 (-0.58%) | 1,560,600 |
| 10 May 2022 | CNY | 18.82 | 19.05 | 18.54 | 18.89 | 18.89 | +0.06 (+0.32%) | 1,020,975 |
| 9 May 2022 | CNY | 19.04 | 19.1 | 18.73 | 18.83 | 18.83 | -0.03 (-0.16%) | 1,341,400 |
| 6 May 2022 | CNY | 18.03 | 19.19 | 18 | 18.86 | 18.86 | +0.37 (+2.00%) | 1,766,410 |
| 5 May 2022 | CNY | 18.07 | 18.75 | 17.74 | 18.49 | 18.49 | +0.42 (+2.32%) | 1,307,600 |
| 29 Apr 2022 | CNY | 17.48 | 18.13 | 17.19 | 18.07 | 18.07 | +0.88 (+5.12%) | 1,376,409 |
| 28 Apr 2022 | CNY | 17.18 | 17.68 | 17.01 | 17.19 | 17.19 | -0.04 (-0.23%) | 1,500,500 |
| 27 Apr 2022 | CNY | 16.51 | 17.31 | 16 | 17.23 | 17.23 | +0.63 (+3.80%) | 1,656,000 |
| 26 Apr 2022 | CNY | 17 | 17.56 | 16.51 | 16.6 | 16.6 | -0.45 (-2.64%) | 1,193,534 |
| 25 Apr 2022 | CNY | 18.6 | 18.66 | 17.05 | 17.05 | 17.05 | -1.85 (-9.79%) | 1,800,588 |
| 22 Apr 2022 | CNY | 18.99 | 19.21 | 18.64 | 18.9 | 18.9 | -0.1 (-0.53%) | 993,500 |
| 21 Apr 2022 | CNY | 19.83 | 20.05 | 18.97 | 19 | 19 | -0.83 (-4.19%) | 1,161,507 |
| 20 Apr 2022 | CNY | 20.3 | 20.62 | 19.81 | 19.83 | 19.83 | -0.47 (-2.32%) | 1,075,475 |
| 19 Apr 2022 | CNY | 20.08 | 20.48 | 20 | 20.3 | 20.3 | +0.1 (+0.50%) | 1,028,550 |
| 18 Apr 2022 | CNY | 20.1 | 20.38 | 19.37 | 20.2 | 20.2 | +0.38 (+1.92%) | 1,074,559 |
| 15 Apr 2022 | CNY | 20.01 | 20.11 | 19.63 | 19.82 | 19.82 | -0.26 (-1.29%) | 1,193,200 |
| 14 Apr 2022 | CNY | 20.41 | 20.88 | 20.06 | 20.08 | 20.08 | -0.28 (-1.38%) | 1,608,100 |
