| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 16.63 | 16.75 | 16.41 | 16.68 | 16.68 | +0.09 (+0.54%) | 566,575 |
| 27 May 2022 | CNY | 16.69 | 16.96 | 16.51 | 16.59 | 16.59 | -0.15 (-0.90%) | 768,578 |
| 26 May 2022 | CNY | 16.95 | 16.98 | 16.26 | 16.74 | 16.74 | -0.05 (-0.30%) | 881,140 |
| 25 May 2022 | CNY | 16.34 | 16.8 | 16.27 | 16.79 | 16.79 | +0.45 (+2.75%) | 849,700 |
| 24 May 2022 | CNY | 17.16 | 17.26 | 16.31 | 16.34 | 16.34 | -0.82 (-4.78%) | 1,179,601 |
| 23 May 2022 | CNY | 16.92 | 17.27 | 16.83 | 17.16 | 17.16 | +0.23 (+1.36%) | 1,043,258 |
| 20 May 2022 | CNY | 16.86 | 17.09 | 16.7 | 16.93 | 16.93 | +0.08 (+0.47%) | 911,240 |
| 19 May 2022 | CNY | 16.56 | 16.93 | 16.51 | 16.85 | 16.85 | +0.19 (+1.14%) | 992,420 |
| 18 May 2022 | CNY | 16.26 | 16.74 | 16.25 | 16.66 | 16.66 | +0.32 (+1.96%) | 1,044,180 |
| 17 May 2022 | CNY | 16.36 | 16.59 | 16.05 | 16.34 | 16.34 | +0.03 (+0.18%) | 915,660 |
| 16 May 2022 | CNY | 16.43 | 16.77 | 16.2 | 16.31 | 16.31 | -0.05 (-0.31%) | 993,314 |
| 13 May 2022 | CNY | 16.6 | 16.7 | 16.28 | 16.36 | 16.36 | -0.15 (-0.91%) | 1,060,231 |
| 12 May 2022 | CNY | 16.17 | 16.87 | 16.16 | 16.51 | 16.51 | +0.38 (+2.36%) | 1,590,607 |
| 11 May 2022 | CNY | 16.31 | 16.51 | 16.11 | 16.13 | 16.13 | -0.05 (-0.31%) | 1,280,904 |
| 10 May 2022 | CNY | 15.79 | 16.27 | 15.76 | 16.18 | 16.18 | +0.15 (+0.94%) | 743,100 |
| 9 May 2022 | CNY | 15.76 | 16.2 | 15.75 | 16.03 | 16.03 | +0.27 (+1.71%) | 654,200 |
| 6 May 2022 | CNY | 15.71 | 15.89 | 15.51 | 15.76 | 15.76 | -0.19 (-1.19%) | 643,920 |
| 5 May 2022 | CNY | 16.08 | 16.1 | 15.6 | 15.95 | 15.95 | +0.31 (+1.98%) | 916,740 |
| 29 Apr 2022 | CNY | 15.19 | 15.82 | 15.13 | 15.64 | 15.64 | +0.67 (+4.48%) | 1,148,186 |
| 28 Apr 2022 | CNY | 15.4 | 15.4 | 14.78 | 14.97 | 14.97 | -0.49 (-3.17%) | 1,118,713 |
| 27 Apr 2022 | CNY | 14.57 | 15.66 | 14.33 | 15.46 | 15.46 | +0.89 (+6.11%) | 1,276,116 |
| 26 Apr 2022 | CNY | 15.37 | 15.66 | 14.25 | 14.57 | 14.57 | -0.82 (-5.33%) | 1,098,416 |
| 25 Apr 2022 | CNY | 16.6 | 16.76 | 15.37 | 15.39 | 15.39 | -1.41 (-8.39%) | 1,421,678 |
| 22 Apr 2022 | CNY | 16.7 | 17.09 | 16.35 | 16.8 | 16.8 | +0.1 (+0.60%) | 966,521 |
| 21 Apr 2022 | CNY | 17.31 | 17.46 | 16.65 | 16.7 | 16.7 | -0.61 (-3.52%) | 1,018,880 |
| 20 Apr 2022 | CNY | 17.55 | 17.79 | 17.2 | 17.31 | 17.31 | -0.2 (-1.14%) | 665,058 |
| 19 Apr 2022 | CNY | 17.52 | 17.82 | 17.43 | 17.51 | 17.51 | +0.1 (+0.57%) | 569,280 |
| 18 Apr 2022 | CNY | 17.03 | 17.49 | 16.8 | 17.41 | 17.41 | +0.37 (+2.17%) | 773,427 |
| 15 Apr 2022 | CNY | 17.7 | 17.7 | 17.04 | 17.04 | 17.04 | -0.71 (-4%) | 1,085,900 |
| 14 Apr 2022 | CNY | 17.74 | 17.95 | 17.7 | 17.75 | 17.75 | +0.16 (+0.91%) | 469,000 |
