| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 18.2867 | 18.9667 | 18.2867 | 18.7467 | 18.7467 | +0.6 (+3.31%) | 1,389,600 |
| 26 May 2022 | CNY | 17.98 | 18.2533 | 17.42 | 18.1467 | 18.1467 | +0.173 (+0.96%) | 664,500 |
| 25 May 2022 | CNY | 17.6267 | 18.0733 | 17.3533 | 17.9733 | 17.9733 | +0.293 (+1.66%) | 566,850 |
| 24 May 2022 | CNY | 18.4733 | 19.0467 | 17.68 | 17.68 | 17.68 | -1.06 (-5.66%) | 1,492,800 |
| 23 May 2022 | CNY | 18.36 | 18.9067 | 18.36 | 18.74 | 18.74 | +0.287 (+1.55%) | 812,565 |
| 20 May 2022 | CNY | 18.1867 | 18.6067 | 18.16 | 18.4533 | 18.4533 | +0.233 (+1.28%) | 807,300 |
| 19 May 2022 | CNY | 18.0333 | 18.3867 | 17.7 | 18.22 | 18.22 | +0.093 (+0.51%) | 687,450 |
| 18 May 2022 | CNY | 18 | 18.3867 | 18 | 18.1267 | 18.1267 | +0.04 (+0.22%) | 791,938 |
| 17 May 2022 | CNY | 18.5733 | 18.6467 | 17.9067 | 18.0867 | 18.0867 | -0.493 (-2.66%) | 1,343,400 |
| 16 May 2022 | CNY | 18.66 | 18.84 | 18.3533 | 18.58 | 18.58 | +0.04 (+0.22%) | 1,429,200 |
| 13 May 2022 | CNY | 19.28 | 19.3 | 18.2667 | 18.54 | 18.54 | -0.787 (-4.07%) | 3,170,874 |
| 12 May 2022 | CNY | 21.4667 | 21.92 | 18.94 | 19.3267 | 19.3267 | -2.26 (-10.47%) | 5,870,101 |
| 11 May 2022 | CNY | 18.8667 | 23.1267 | 18.4 | 21.5867 | 21.5867 | +2.313 (+12.00%) | 6,483,936 |
| 10 May 2022 | CNY | 18.18 | 19.3533 | 17.5733 | 19.2733 | 19.2733 | +1.24 (+6.88%) | 1,681,335 |
| 9 May 2022 | CNY | 17.1267 | 18.82 | 17.1267 | 18.0333 | 18.0333 | +0.633 (+3.64%) | 898,980 |
| 6 May 2022 | CNY | 16.6733 | 17.52 | 16.6467 | 17.4 | 17.4 | +0.2 (+1.16%) | 649,650 |
| 5 May 2022 | CNY | 16.8067 | 17.4667 | 16.6467 | 17.2 | 17.2 | +0.407 (+2.42%) | 600,630 |
| 29 Apr 2022 | CNY | 15.7733 | 17.0533 | 15.74 | 16.7933 | 16.7933 | +1.107 (+7.05%) | 874,755 |
| 28 Apr 2022 | CNY | 16.5267 | 16.64 | 15.6 | 15.6867 | 15.6867 | -0.84 (-5.08%) | 640,050 |
| 27 Apr 2022 | CNY | 16.0667 | 16.6533 | 15.7867 | 16.5267 | 16.5267 | -0.213 (-1.27%) | 1,155,588 |
| 26 Apr 2022 | CNY | 18.32 | 18.4533 | 16.5467 | 16.74 | 16.74 | -1.913 (-10.26%) | 1,124,700 |
| 25 Apr 2022 | CNY | 19.3333 | 19.6667 | 18.5733 | 18.6533 | 18.6533 | -0.96 (-4.89%) | 718,050 |
| 22 Apr 2022 | CNY | 19.3333 | 19.8867 | 18.9333 | 19.6133 | 19.6133 | -0.287 (-1.44%) | 676,950 |
| 21 Apr 2022 | CNY | 20.5333 | 20.9067 | 19.8533 | 19.9 | 19.9 | -0.6 (-2.93%) | 529,800 |
| 20 Apr 2022 | CNY | 20.7333 | 20.94 | 20.2533 | 20.5 | 20.5 | -0.16 (-0.77%) | 532,800 |
| 19 Apr 2022 | CNY | 20.6733 | 20.8533 | 20.3333 | 20.66 | 20.66 | +0.107 (+0.52%) | 388,650 |
| 18 Apr 2022 | CNY | 20.3333 | 20.7933 | 19.6667 | 20.5533 | 20.5533 | +0.14 (+0.69%) | 318,300 |
| 15 Apr 2022 | CNY | 21.2133 | 21.3333 | 20.3333 | 20.4133 | 20.4133 | -0.82 (-3.86%) | 549,337 |
| 14 Apr 2022 | CNY | 21.42 | 21.7 | 21.2333 | 21.2333 | 21.2333 | +0.067 (+0.31%) | 311,100 |
| 13 Apr 2022 | CNY | 22.0933 | 22.0933 | 21.1667 | 21.1667 | 21.1667 | -1.02 (-4.60%) | 428,100 |
