| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2022 | CNY | 19.66 | 20.21 | 19.45 | 19.8 | 19.8 | -0.08 (-0.40%) | 2,325,949 |
| 24 May 2022 | CNY | 21.32 | 21.74 | 19.82 | 19.88 | 19.88 | -1.36 (-6.40%) | 3,567,216 |
| 23 May 2022 | CNY | 21.16 | 21.25 | 20.55 | 21.24 | 21.24 | +0.53 (+2.56%) | 2,745,072 |
| 20 May 2022 | CNY | 21.08 | 21.27 | 20.62 | 20.71 | 20.71 | -0.43 (-2.03%) | 2,729,073 |
| 19 May 2022 | CNY | 20.79 | 21.81 | 20.38 | 21.14 | 21.14 | +0.35 (+1.68%) | 4,299,103 |
| 18 May 2022 | CNY | 21.23 | 21.48 | 20.61 | 20.79 | 20.79 | -0.41 (-1.93%) | 4,326,669 |
| 17 May 2022 | CNY | 22.02 | 22.2 | 21.09 | 21.2 | 21.2 | -1.9 (-8.23%) | 6,389,653 |
| 16 May 2022 | CNY | 21.58 | 23.96 | 20.37 | 23.1 | 23.1 | +0.77 (+3.45%) | 9,826,210 |
| 13 May 2022 | CNY | 19.99 | 22.33 | 19.3 | 22.33 | 22.33 | +3.72 (+19.99%) | 7,189,292 |
| 12 May 2022 | CNY | 18.31 | 18.72 | 18.11 | 18.61 | 18.61 | +0.43 (+2.37%) | 707,703 |
| 11 May 2022 | CNY | 18.3 | 18.79 | 18.18 | 18.18 | 18.18 | -0.12 (-0.66%) | 1,088,366 |
| 10 May 2022 | CNY | 17.9 | 18.42 | 17.65 | 18.3 | 18.3 | +0.3 (+1.67%) | 717,076 |
| 9 May 2022 | CNY | 17.52 | 18.18 | 17.52 | 18 | 18 | +0.4 (+2.27%) | 656,836 |
| 6 May 2022 | CNY | 17.3 | 17.8 | 17 | 17.6 | 17.6 | -0.01 (-0.06%) | 797,615 |
| 5 May 2022 | CNY | 17.19 | 17.78 | 16.95 | 17.61 | 17.61 | +0.42 (+2.44%) | 746,646 |
| 29 Apr 2022 | CNY | 16.51 | 17.4 | 16.51 | 17.19 | 17.19 | +0.83 (+5.07%) | 1,005,276 |
| 28 Apr 2022 | CNY | 16.66 | 17.15 | 16.18 | 16.36 | 16.36 | -0.57 (-3.37%) | 728,574 |
| 27 Apr 2022 | CNY | 16.25 | 17 | 15.95 | 16.93 | 16.93 | +0.27 (+1.62%) | 1,056,200 |
| 26 Apr 2022 | CNY | 17.8 | 17.98 | 16.16 | 16.66 | 16.66 | -1.24 (-6.93%) | 1,219,900 |
| 25 Apr 2022 | CNY | 20.09 | 20.24 | 17.89 | 17.9 | 17.9 | -2.38 (-11.74%) | 1,839,016 |
| 22 Apr 2022 | CNY | 19.39 | 20.74 | 19.01 | 20.28 | 20.28 | +0.89 (+4.59%) | 1,489,775 |
| 21 Apr 2022 | CNY | 20.19 | 20.42 | 19.35 | 19.39 | 19.39 | -0.9 (-4.44%) | 661,700 |
| 20 Apr 2022 | CNY | 20.5 | 20.83 | 20.12 | 20.29 | 20.29 | -0.21 (-1.02%) | 602,173 |
| 19 Apr 2022 | CNY | 20.42 | 20.88 | 20.16 | 20.5 | 20.5 | +0.08 (+0.39%) | 634,400 |
| 18 Apr 2022 | CNY | 19.95 | 20.55 | 19.28 | 20.42 | 20.42 | +0.59 (+2.98%) | 793,003 |
| 15 Apr 2022 | CNY | 20.4 | 20.4 | 19.64 | 19.83 | 19.83 | -0.58 (-2.84%) | 671,500 |
| 14 Apr 2022 | CNY | 20.03 | 20.68 | 20.03 | 20.41 | 20.41 | +0.41 (+2.05%) | 654,000 |
| 13 Apr 2022 | CNY | 20.51 | 20.98 | 20 | 20 | 20 | -0.79 (-3.80%) | 713,500 |
| 12 Apr 2022 | CNY | 20.29 | 20.8 | 20.01 | 20.79 | 20.79 | +0.35 (+1.71%) | 705,035 |
| 11 Apr 2022 | CNY | 21.21 | 21.41 | 20.2 | 20.44 | 20.44 | -0.98 (-4.58%) | 715,600 |
