| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2022 | CNY | 18.03 | 18.22 | 17.62 | 18.12 | 18.12 | +0.08 (+0.44%) | 582,783 |
| 25 May 2022 | CNY | 17.53 | 18.08 | 17.53 | 18.04 | 18.04 | +0.47 (+2.68%) | 576,726 |
| 24 May 2022 | CNY | 18.73 | 18.79 | 17.56 | 17.57 | 17.57 | -1.02 (-5.49%) | 955,500 |
| 23 May 2022 | CNY | 18.45 | 18.72 | 18.36 | 18.59 | 18.59 | +0.15 (+0.81%) | 626,235 |
| 20 May 2022 | CNY | 18.34 | 18.55 | 18.23 | 18.44 | 18.44 | +0.11 (+0.60%) | 692,466 |
| 19 May 2022 | CNY | 17.79 | 18.45 | 17.57 | 18.33 | 18.33 | +0.28 (+1.55%) | 887,246 |
| 18 May 2022 | CNY | 17.78 | 18.28 | 17.76 | 18.05 | 18.05 | +0.2 (+1.12%) | 678,000 |
| 17 May 2022 | CNY | 18.03 | 18.03 | 17.57 | 17.85 | 17.85 | +0.01 (+0.06%) | 569,900 |
| 16 May 2022 | CNY | 18.18 | 18.35 | 17.73 | 17.84 | 17.84 | -0.18 (-1.00%) | 636,134 |
| 13 May 2022 | CNY | 17.96 | 18.08 | 17.72 | 18.02 | 18.02 | +0.1 (+0.56%) | 618,800 |
| 12 May 2022 | CNY | 17.66 | 18.14 | 17.28 | 17.92 | 17.92 | +0.26 (+1.47%) | 783,526 |
| 11 May 2022 | CNY | 17.6 | 18.18 | 17.55 | 17.66 | 17.66 | -0.08 (-0.45%) | 891,596 |
| 10 May 2022 | CNY | 17.6 | 17.77 | 17.02 | 17.74 | 17.74 | +0.35 (+2.01%) | 755,369 |
| 9 May 2022 | CNY | 17 | 17.54 | 17 | 17.39 | 17.39 | +0.4 (+2.35%) | 630,967 |
| 6 May 2022 | CNY | 16.81 | 17.22 | 16.42 | 16.99 | 16.99 | -0.2 (-1.16%) | 795,495 |
| 5 May 2022 | CNY | 16.92 | 17.43 | 16.6 | 17.19 | 17.19 | +0.28 (+1.66%) | 710,993 |
| 29 Apr 2022 | CNY | 16.3 | 17 | 16.3 | 16.91 | 16.91 | +0.76 (+4.71%) | 974,468 |
| 28 Apr 2022 | CNY | 16.51 | 16.94 | 15.96 | 16.15 | 16.15 | -0.54 (-3.24%) | 807,460 |
| 27 Apr 2022 | CNY | 16.04 | 16.73 | 15.96 | 16.69 | 16.69 | +0.67 (+4.18%) | 1,296,203 |
| 26 Apr 2022 | CNY | 17.29 | 17.32 | 15.88 | 16.02 | 16.02 | -1.2 (-6.97%) | 1,431,173 |
| 25 Apr 2022 | CNY | 19 | 19.05 | 17.17 | 17.22 | 17.22 | -1.8 (-9.46%) | 1,244,734 |
| 22 Apr 2022 | CNY | 19.34 | 19.48 | 18.99 | 19.02 | 19.02 | -0.33 (-1.71%) | 781,286 |
| 21 Apr 2022 | CNY | 21 | 21 | 19.27 | 19.35 | 19.35 | -1.67 (-7.94%) | 1,627,237 |
| 20 Apr 2022 | CNY | 20.22 | 21.04 | 20.08 | 21.02 | 21.02 | +0.89 (+4.42%) | 1,975,550 |
| 19 Apr 2022 | CNY | 19.88 | 20.26 | 19.72 | 20.13 | 20.13 | +0.19 (+0.95%) | 699,583 |
| 18 Apr 2022 | CNY | 19.91 | 19.95 | 19.08 | 19.94 | 19.94 | +0.29 (+1.48%) | 673,391 |
| 15 Apr 2022 | CNY | 20.41 | 20.65 | 19.51 | 19.65 | 19.65 | -1.06 (-5.12%) | 1,433,217 |
| 14 Apr 2022 | CNY | 20.57 | 20.8 | 20.44 | 20.71 | 20.71 | +0.35 (+1.72%) | 748,600 |
| 13 Apr 2022 | CNY | 20.58 | 20.83 | 20.2 | 20.36 | 20.36 | -0.31 (-1.50%) | 843,000 |
| 12 Apr 2022 | CNY | 20.36 | 20.86 | 20.26 | 20.67 | 20.67 | +0.31 (+1.52%) | 916,500 |
