| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 17.6 | 17.77 | 17.25 | 17.49 | 17.49 | -0.05 (-0.29%) | 1,028,452 |
| 27 May 2022 | CNY | 17.81 | 17.99 | 17.35 | 17.54 | 17.54 | -0.24 (-1.35%) | 1,237,181 |
| 26 May 2022 | CNY | 17.98 | 18.09 | 17.35 | 17.78 | 17.78 | -0.02 (-0.11%) | 1,228,875 |
| 25 May 2022 | CNY | 17.44 | 17.87 | 17.23 | 17.8 | 17.8 | +0.35 (+2.01%) | 1,413,501 |
| 24 May 2022 | CNY | 18.5 | 18.57 | 17.43 | 17.45 | 17.45 | -1.11 (-5.98%) | 2,140,692 |
| 23 May 2022 | CNY | 18.25 | 18.6 | 18.09 | 18.56 | 18.56 | +0.3 (+1.64%) | 1,388,799 |
| 20 May 2022 | CNY | 18.45 | 18.71 | 18.16 | 18.26 | 18.26 | +0.19 (+1.05%) | 1,521,947 |
| 19 May 2022 | CNY | 17.91 | 18.28 | 17.79 | 18.07 | 18.07 | -0.15 (-0.82%) | 1,268,155 |
| 18 May 2022 | CNY | 18.41 | 18.58 | 18.12 | 18.22 | 18.22 | -0.22 (-1.19%) | 1,637,100 |
| 17 May 2022 | CNY | 18.7 | 19.24 | 18.17 | 18.44 | 18.44 | -0.51 (-2.69%) | 2,289,406 |
| 16 May 2022 | CNY | 18.58 | 19.49 | 18.55 | 18.95 | 18.95 | +0.39 (+2.10%) | 2,842,698 |
| 13 May 2022 | CNY | 18.46 | 19.11 | 18.46 | 18.56 | 18.56 | +0.1 (+0.54%) | 2,025,332 |
| 12 May 2022 | CNY | 18.07 | 18.85 | 18.01 | 18.46 | 18.46 | +0.21 (+1.15%) | 2,013,076 |
| 11 May 2022 | CNY | 18.29 | 18.8 | 18.18 | 18.25 | 18.25 | -0.07 (-0.38%) | 2,359,741 |
| 10 May 2022 | CNY | 18.34 | 18.36 | 17.98 | 18.32 | 18.32 | +0.07 (+0.38%) | 1,725,256 |
| 9 May 2022 | CNY | 17.83 | 18.47 | 17.82 | 18.25 | 18.25 | +0.46 (+2.59%) | 2,070,155 |
| 6 May 2022 | CNY | 17.1 | 17.98 | 17.1 | 17.79 | 17.79 | -0.01 (-0.06%) | 2,383,987 |
| 5 May 2022 | CNY | 16.92 | 18.09 | 16.5 | 17.8 | 17.8 | +1.04 (+6.21%) | 3,806,459 |
| 29 Apr 2022 | CNY | 15.98 | 16.97 | 15.87 | 16.76 | 16.76 | +1.07 (+6.82%) | 4,277,577 |
| 28 Apr 2022 | CNY | 16.49 | 16.79 | 15.56 | 15.69 | 15.69 | -0.81 (-4.91%) | 2,897,005 |
| 27 Apr 2022 | CNY | 16.24 | 16.59 | 15.2 | 16.5 | 16.5 | +0.13 (+0.79%) | 3,626,394 |
| 26 Apr 2022 | CNY | 15.72 | 17.22 | 15.72 | 16.37 | 16.37 | +0.47 (+2.96%) | 4,093,586 |
| 25 Apr 2022 | CNY | 18 | 18 | 15.69 | 15.9 | 15.9 | -2.72 (-14.61%) | 4,287,259 |
| 22 Apr 2022 | CNY | 18.86 | 19.57 | 18.35 | 18.62 | 18.62 | -0.82 (-4.22%) | 4,534,398 |
| 21 Apr 2022 | CNY | 19 | 20.54 | 18.78 | 19.44 | 19.44 | +0.36 (+1.89%) | 6,207,307 |
| 20 Apr 2022 | CNY | 18.4 | 19.34 | 18.4 | 19.08 | 19.08 | +0.39 (+2.09%) | 3,437,461 |
| 19 Apr 2022 | CNY | 18.28 | 19.29 | 18.08 | 18.69 | 18.69 | +0.44 (+2.41%) | 2,594,762 |
| 18 Apr 2022 | CNY | 18.32 | 18.39 | 17.66 | 18.25 | 18.25 | -0.15 (-0.82%) | 1,498,672 |
| 15 Apr 2022 | CNY | 18.52 | 18.85 | 18.3 | 18.4 | 18.4 | -0.39 (-2.08%) | 1,839,559 |
| 14 Apr 2022 | CNY | 18.6 | 19.49 | 18.26 | 18.79 | 18.79 | +0.56 (+3.07%) | 2,923,794 |
