| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | CNY | 15.65 | 15.83 | 15.15 | 15.51 | 15.51 | -0.19 (-1.21%) | 40,027,375 |
| 30 May 2022 | CNY | 15.93 | 16.08 | 15.34 | 15.7 | 15.7 | -0.09 (-0.57%) | 43,155,972 |
| 27 May 2022 | CNY | 15.5 | 16.08 | 15.21 | 15.79 | 15.79 | +0.32 (+2.07%) | 62,516,536 |
| 26 May 2022 | CNY | 14.68 | 15.62 | 14.68 | 15.47 | 15.47 | +0.77 (+5.24%) | 71,288,585 |
| 25 May 2022 | CNY | 14.71 | 14.84 | 14.22 | 14.7 | 14.7 | +0.16 (+1.10%) | 49,177,225 |
| 24 May 2022 | CNY | 14.6 | 15.39 | 14.51 | 14.54 | 14.54 | -0.17 (-1.16%) | 58,658,311 |
| 23 May 2022 | CNY | 14.4 | 15.08 | 14.28 | 14.71 | 14.71 | +0.44 (+3.08%) | 73,229,465 |
| 20 May 2022 | CNY | 13.45 | 14.5 | 13.45 | 14.27 | 14.27 | +0.78 (+5.78%) | 60,782,475 |
| 19 May 2022 | CNY | 13.15 | 13.54 | 12.9 | 13.49 | 13.49 | -0.05 (-0.37%) | 36,964,318 |
| 18 May 2022 | CNY | 13.58 | 13.8 | 13.34 | 13.54 | 13.54 | -0.21 (-1.53%) | 41,508,661 |
| 17 May 2022 | CNY | 13.53 | 13.82 | 13.36 | 13.75 | 13.75 | +0.28 (+2.08%) | 59,493,452 |
| 16 May 2022 | CNY | 12.8 | 13.54 | 12.61 | 13.47 | 13.47 | +0.81 (+6.40%) | 65,823,638 |
| 13 May 2022 | CNY | 12.21 | 12.74 | 12.17 | 12.66 | 12.66 | +0.38 (+3.09%) | 46,224,842 |
| 12 May 2022 | CNY | 12.52 | 12.66 | 12.13 | 12.28 | 12.28 | -0.24 (-1.92%) | 42,099,273 |
| 11 May 2022 | CNY | 12.1 | 12.6 | 12.07 | 12.52 | 12.52 | +0.35 (+2.88%) | 48,913,549 |
| 10 May 2022 | CNY | 12.19 | 12.2 | 11.76 | 12.17 | 12.17 | -0.44 (-3.49%) | 54,779,780 |
| 9 May 2022 | CNY | 12.9 | 12.91 | 12.18 | 12.61 | 12.61 | -0.57 (-4.32%) | 69,889,655 |
| 6 May 2022 | CNY | 13.08 | 13.69 | 12.92 | 13.18 | 13.18 | -0.35 (-2.59%) | 49,135,737 |
| 5 May 2022 | CNY | 13.6 | 13.79 | 13.23 | 13.53 | 13.53 | +0.02 (+0.15%) | 53,558,944 |
| 29 Apr 2022 | CNY | 13.55 | 13.59 | 13 | 13.51 | 13.51 | -0.05 (-0.37%) | 62,047,306 |
| 28 Apr 2022 | CNY | 12.91 | 13.81 | 12.8 | 13.56 | 13.56 | +0.56 (+4.31%) | 72,763,715 |
| 27 Apr 2022 | CNY | 12.28 | 13 | 12.18 | 13 | 13 | +0.67 (+5.43%) | 53,691,324 |
| 26 Apr 2022 | CNY | 12.99 | 13.1 | 12.16 | 12.33 | 12.33 | -0.5 (-3.90%) | 53,352,586 |
| 25 Apr 2022 | CNY | 13.38 | 13.52 | 12.65 | 12.83 | 12.83 | -1.03 (-7.43%) | 52,897,052 |
| 22 Apr 2022 | CNY | 13.31 | 14.25 | 13.26 | 13.86 | 13.86 | +0.25 (+1.84%) | 51,852,395 |
| 21 Apr 2022 | CNY | 13.9 | 14.25 | 13.49 | 13.61 | 13.61 | -0.16 (-1.16%) | 51,036,296 |
| 20 Apr 2022 | CNY | 14.63 | 14.82 | 13.69 | 13.77 | 13.77 | -1.01 (-6.83%) | 54,404,717 |
| 19 Apr 2022 | CNY | 14.52 | 15.06 | 14.24 | 14.78 | 14.78 | +0.4 (+2.78%) | 50,741,829 |
| 18 Apr 2022 | CNY | 14.25 | 14.98 | 14.17 | 14.38 | 14.38 | -0.42 (-2.84%) | 58,319,366 |
| 15 Apr 2022 | CNY | 15.8 | 16.45 | 14.69 | 14.8 | 14.8 | -0.84 (-5.37%) | 109,672,343 |
