| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 16.96 | 17.09 | 16.58 | 16.84 | 16.84 | -0.03 (-0.18%) | 16,516,753 |
| 27 May 2022 | CNY | 16.75 | 17.22 | 16.73 | 16.87 | 16.87 | +0.22 (+1.32%) | 24,263,926 |
| 26 May 2022 | CNY | 16.79 | 16.91 | 16.31 | 16.65 | 16.65 | -0.34 (-2.00%) | 22,191,395 |
| 25 May 2022 | CNY | 16.2 | 17.13 | 16.2 | 16.99 | 16.99 | +0.89 (+5.53%) | 32,452,865 |
| 24 May 2022 | CNY | 16.5 | 16.91 | 16.01 | 16.1 | 16.1 | -0.46 (-2.78%) | 29,250,560 |
| 23 May 2022 | CNY | 16.27 | 16.76 | 16.19 | 16.56 | 16.56 | +0.32 (+1.97%) | 19,228,383 |
| 20 May 2022 | CNY | 16.44 | 16.45 | 16.12 | 16.24 | 16.24 | -0.2 (-1.22%) | 18,416,292 |
| 19 May 2022 | CNY | 15.6 | 16.46 | 15.57 | 16.44 | 16.44 | +0.57 (+3.59%) | 27,141,066 |
| 18 May 2022 | CNY | 15.69 | 16.13 | 15.67 | 15.87 | 15.87 | +0.08 (+0.51%) | 23,944,176 |
| 17 May 2022 | CNY | 15 | 15.9 | 14.95 | 15.79 | 15.79 | +0.72 (+4.78%) | 31,170,552 |
| 16 May 2022 | CNY | 15.05 | 15.4 | 14.94 | 15.07 | 15.07 | +0.13 (+0.87%) | 13,655,856 |
| 13 May 2022 | CNY | 14.9 | 15.13 | 14.83 | 14.94 | 14.94 | +0.02 (+0.13%) | 13,187,811 |
| 12 May 2022 | CNY | 14.7 | 15.14 | 14.6 | 14.92 | 14.92 | +0.23 (+1.57%) | 19,682,132 |
| 11 May 2022 | CNY | 14.09 | 15.25 | 14.07 | 14.69 | 14.69 | +0.57 (+4.04%) | 34,353,531 |
| 10 May 2022 | CNY | 12.97 | 14.31 | 12.95 | 14.12 | 14.12 | +0.8 (+6.01%) | 29,036,740 |
| 9 May 2022 | CNY | 13.03 | 13.52 | 13.03 | 13.32 | 13.32 | +0.1 (+0.76%) | 12,015,175 |
| 6 May 2022 | CNY | 13.5 | 13.57 | 13.08 | 13.22 | 13.22 | -0.61 (-4.41%) | 17,234,284 |
| 5 May 2022 | CNY | 13.63 | 13.96 | 13.5 | 13.83 | 13.83 | +0.15 (+1.10%) | 16,720,758 |
| 29 Apr 2022 | CNY | 13.2 | 13.75 | 12.98 | 13.68 | 13.68 | +0.65 (+4.99%) | 22,167,012 |
| 28 Apr 2022 | CNY | 13.5 | 13.5 | 12.79 | 13.03 | 13.03 | -0.7 (-5.10%) | 22,592,706 |
| 27 Apr 2022 | CNY | 12.72 | 13.8 | 12.47 | 13.73 | 13.73 | +0.73 (+5.62%) | 25,176,159 |
| 26 Apr 2022 | CNY | 12.98 | 13.61 | 12.62 | 13 | 13 | +0.12 (+0.93%) | 21,069,952 |
| 25 Apr 2022 | CNY | 13.39 | 13.63 | 12.86 | 12.88 | 12.88 | -1.05 (-7.54%) | 26,484,160 |
| 22 Apr 2022 | CNY | 14.37 | 15.04 | 13.86 | 13.93 | 13.93 | -0.5 (-3.47%) | 30,275,194 |
| 21 Apr 2022 | CNY | 14.67 | 15.15 | 14.3 | 14.43 | 14.43 | -0.37 (-2.50%) | 23,987,077 |
| 20 Apr 2022 | CNY | 14.75 | 15.15 | 14.6 | 14.8 | 14.8 | +0.05 (+0.34%) | 19,045,344 |
| 19 Apr 2022 | CNY | 14.22 | 15.18 | 14.13 | 14.75 | 14.75 | +0.62 (+4.39%) | 27,954,119 |
| 18 Apr 2022 | CNY | 14 | 14.5 | 13.66 | 14.13 | 14.13 | -0.05 (-0.35%) | 22,402,050 |
| 15 Apr 2022 | CNY | 14.3 | 14.33 | 13.98 | 14.18 | 14.18 | -0.32 (-2.21%) | 12,852,623 |
| 14 Apr 2022 | CNY | 14.17 | 14.68 | 14.1 | 14.5 | 14.5 | +0.45 (+3.20%) | 17,325,794 |
