| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 16.3 | 17.09 | 16.26 | 16.92 | 16.92 | +0.56 (+3.42%) | 32,703,878 |
| 26 May 2022 | CNY | 16.5 | 16.68 | 15.95 | 16.36 | 16.36 | -0.13 (-0.79%) | 25,418,796 |
| 25 May 2022 | CNY | 16.46 | 16.65 | 16.2 | 16.49 | 16.49 | -0.09 (-0.54%) | 23,425,792 |
| 24 May 2022 | CNY | 17.4 | 17.4 | 16.55 | 16.58 | 16.58 | -1.24 (-6.96%) | 52,000,685 |
| 23 May 2022 | CNY | 17 | 18.18 | 16.88 | 17.82 | 17.82 | +0.9 (+5.32%) | 90,173,553 |
| 20 May 2022 | CNY | 16.06 | 17.08 | 16.05 | 16.92 | 16.92 | +0.9 (+5.62%) | 39,379,797 |
| 19 May 2022 | CNY | 15.85 | 16.05 | 15.76 | 16.02 | 16.02 | -0.17 (-1.05%) | 15,838,946 |
| 18 May 2022 | CNY | 16.2 | 16.5 | 16.1 | 16.19 | 16.19 | -0.01 (-0.06%) | 16,644,090 |
| 17 May 2022 | CNY | 16.35 | 16.42 | 15.8 | 16.2 | 16.2 | -0.09 (-0.55%) | 19,803,714 |
| 16 May 2022 | CNY | 16.81 | 17.2 | 16.14 | 16.29 | 16.29 | -0.56 (-3.32%) | 29,883,890 |
| 13 May 2022 | CNY | 17.1 | 17.32 | 16.56 | 16.85 | 16.85 | -0.36 (-2.09%) | 30,811,162 |
| 12 May 2022 | CNY | 17.36 | 17.98 | 16.86 | 17.21 | 17.21 | -0.08 (-0.46%) | 43,776,925 |
| 11 May 2022 | CNY | 16.75 | 17.55 | 16.65 | 17.29 | 17.29 | +0.55 (+3.29%) | 48,606,306 |
| 10 May 2022 | CNY | 16.24 | 16.87 | 16.02 | 16.74 | 16.74 | +0.29 (+1.76%) | 34,332,115 |
| 9 May 2022 | CNY | 16.4 | 16.67 | 16.12 | 16.45 | 16.45 | -0.09 (-0.54%) | 31,538,467 |
| 6 May 2022 | CNY | 16.07 | 17.15 | 16.07 | 16.54 | 16.54 | -0.04 (-0.24%) | 49,797,784 |
| 5 May 2022 | CNY | 15.62 | 16.96 | 15.48 | 16.58 | 16.58 | +0.96 (+6.15%) | 61,012,374 |
| 29 Apr 2022 | CNY | 14.19 | 15.62 | 14.12 | 15.62 | 15.62 | +1.42 (+10%) | 53,951,730 |
| 28 Apr 2022 | CNY | 13.82 | 14.6 | 13.68 | 14.2 | 14.2 | -0.01 (-0.07%) | 58,188,358 |
| 27 Apr 2022 | CNY | 13.66 | 14.21 | 13.15 | 14.21 | 14.21 | +0.53 (+3.87%) | 21,361,039 |
| 26 Apr 2022 | CNY | 13.83 | 14.17 | 13.61 | 13.68 | 13.68 | -0.09 (-0.65%) | 19,236,714 |
| 25 Apr 2022 | CNY | 14.21 | 14.61 | 13.77 | 13.77 | 13.77 | -0.58 (-4.04%) | 25,351,609 |
| 22 Apr 2022 | CNY | 14.39 | 14.55 | 14.08 | 14.35 | 14.35 | -0.05 (-0.35%) | 11,866,757 |
| 21 Apr 2022 | CNY | 14.73 | 14.95 | 14.32 | 14.4 | 14.4 | -0.36 (-2.44%) | 16,671,940 |
| 20 Apr 2022 | CNY | 15 | 15.08 | 14.71 | 14.76 | 14.76 | -0.18 (-1.20%) | 11,024,169 |
| 19 Apr 2022 | CNY | 15.34 | 15.35 | 14.9 | 14.94 | 14.94 | -0.33 (-2.16%) | 11,871,064 |
| 18 Apr 2022 | CNY | 14.83 | 15.35 | 14.66 | 15.27 | 15.27 | +0.57 (+3.88%) | 15,852,191 |
| 15 Apr 2022 | CNY | 14.66 | 15.03 | 14.38 | 14.7 | 14.7 | -0.02 (-0.14%) | 14,936,292 |
| 14 Apr 2022 | CNY | 14.75 | 14.9 | 14.54 | 14.72 | 14.72 | -0.01 (-0.07%) | 16,808,123 |
| 13 Apr 2022 | CNY | 15.04 | 15.19 | 14.71 | 14.73 | 14.73 | -0.52 (-3.41%) | 22,096,076 |
