| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 20.43 | 21.12 | 19.87 | 20.19 | 20.19 | -0.81 (-3.86%) | 9,120,386 |
| 26 May 2022 | CNY | 19.6 | 22.38 | 19.31 | 21 | 21 | +0.47 (+2.29%) | 15,881,527 |
| 25 May 2022 | CNY | 17.7 | 20.53 | 17.4 | 20.53 | 20.53 | +3.42 (+19.99%) | 12,284,090 |
| 24 May 2022 | CNY | 18.13 | 18.25 | 16.93 | 17.11 | 17.11 | -1.06 (-5.83%) | 2,073,874 |
| 23 May 2022 | CNY | 18.23 | 18.39 | 17.9 | 18.17 | 18.17 | -0.09 (-0.49%) | 1,890,896 |
| 20 May 2022 | CNY | 17.5 | 18.48 | 17.45 | 18.26 | 18.26 | +0.75 (+4.28%) | 3,224,858 |
| 19 May 2022 | CNY | 16.91 | 17.93 | 16.69 | 17.51 | 17.51 | +0.18 (+1.04%) | 2,984,924 |
| 18 May 2022 | CNY | 17.11 | 17.64 | 17.11 | 17.33 | 17.33 | +0.42 (+2.48%) | 1,686,829 |
| 17 May 2022 | CNY | 17.83 | 17.9 | 16.78 | 16.91 | 16.91 | -0.93 (-5.21%) | 2,437,807 |
| 16 May 2022 | CNY | 17.97 | 18.15 | 17.71 | 17.84 | 17.84 | +0.01 (+0.06%) | 1,467,653 |
| 13 May 2022 | CNY | 17.86 | 18.24 | 17.72 | 17.83 | 17.83 | -0.11 (-0.61%) | 1,748,677 |
| 12 May 2022 | CNY | 17.61 | 18.02 | 17.58 | 17.94 | 17.94 | +0.19 (+1.07%) | 2,187,696 |
| 11 May 2022 | CNY | 17.7 | 18.39 | 17.7 | 17.75 | 17.75 | -0.22 (-1.22%) | 3,591,196 |
| 10 May 2022 | CNY | 17.51 | 18.11 | 17.46 | 17.97 | 17.97 | -0.03 (-0.17%) | 3,210,441 |
| 9 May 2022 | CNY | 17.52 | 18.57 | 17.4 | 18 | 18 | -0.44 (-2.39%) | 5,863,763 |
| 6 May 2022 | CNY | 15.98 | 19.61 | 15.68 | 18.44 | 18.44 | +2.1 (+12.85%) | 7,606,263 |
| 5 May 2022 | CNY | 15.69 | 16.47 | 15.67 | 16.34 | 16.34 | +0.51 (+3.22%) | 1,142,156 |
| 29 Apr 2022 | CNY | 15.28 | 15.98 | 15 | 15.83 | 15.83 | +0.98 (+6.60%) | 1,440,802 |
| 28 Apr 2022 | CNY | 15.5 | 15.64 | 14.74 | 14.85 | 14.85 | -0.87 (-5.53%) | 1,264,500 |
| 27 Apr 2022 | CNY | 15.41 | 15.78 | 14.8 | 15.72 | 15.72 | +0.31 (+2.01%) | 1,398,962 |
| 26 Apr 2022 | CNY | 16.23 | 16.56 | 15.33 | 15.41 | 15.41 | -0.78 (-4.82%) | 1,388,145 |
| 25 Apr 2022 | CNY | 18.02 | 18.3 | 16.16 | 16.19 | 16.19 | -2.15 (-11.72%) | 1,764,898 |
| 22 Apr 2022 | CNY | 17.99 | 18.4 | 17.91 | 18.34 | 18.34 | +0.43 (+2.40%) | 1,095,010 |
| 21 Apr 2022 | CNY | 18.51 | 18.67 | 17.88 | 17.91 | 17.91 | -0.76 (-4.07%) | 934,798 |
| 20 Apr 2022 | CNY | 18.84 | 19.38 | 18.5 | 18.67 | 18.67 | +0.15 (+0.81%) | 1,025,107 |
| 19 Apr 2022 | CNY | 18.29 | 18.62 | 18.25 | 18.52 | 18.52 | +0.19 (+1.04%) | 763,294 |
| 18 Apr 2022 | CNY | 17.85 | 18.39 | 17.63 | 18.33 | 18.33 | +0.45 (+2.52%) | 889,402 |
| 15 Apr 2022 | CNY | 18.36 | 18.48 | 17.7 | 17.88 | 17.88 | -0.46 (-2.51%) | 1,016,098 |
| 14 Apr 2022 | CNY | 18.2 | 18.61 | 18.2 | 18.34 | 18.34 | +0.1 (+0.55%) | 657,826 |
| 13 Apr 2022 | CNY | 18.66 | 18.72 | 18.23 | 18.24 | 18.24 | -0.53 (-2.82%) | 641,199 |
