| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 19.25 | 19.25 | 18.55 | 18.98 | 18.98 | -0.32 (-1.66%) | 17,159,125 |
| 27 May 2022 | CNY | 19.45 | 19.65 | 19.03 | 19.3 | 19.3 | -0.15 (-0.77%) | 19,107,172 |
| 26 May 2022 | CNY | 19.6 | 19.8 | 19.12 | 19.45 | 19.45 | -0.18 (-0.92%) | 19,061,427 |
| 25 May 2022 | CNY | 19.3 | 19.97 | 19.21 | 19.63 | 19.63 | +0.17 (+0.87%) | 22,701,433 |
| 24 May 2022 | CNY | 20.89 | 20.9 | 19.35 | 19.46 | 19.46 | -1.22 (-5.90%) | 64,027,189 |
| 23 May 2022 | CNY | 20.01 | 20.86 | 19.4 | 20.68 | 20.68 | +0.05 (+0.24%) | 91,017,831 |
| 20 May 2022 | CNY | 20.2 | 20.63 | 19.42 | 20.63 | 20.63 | +1.88 (+10.03%) | 115,322,603 |
| 19 May 2022 | CNY | 17.9 | 18.92 | 17.75 | 18.75 | 18.75 | +0.65 (+3.59%) | 25,130,611 |
| 18 May 2022 | CNY | 18.27 | 18.6 | 18.01 | 18.1 | 18.1 | -0.2 (-1.09%) | 17,824,466 |
| 17 May 2022 | CNY | 18.6 | 18.78 | 17.77 | 18.3 | 18.3 | -0.15 (-0.81%) | 29,169,990 |
| 16 May 2022 | CNY | 19.39 | 19.8 | 18.38 | 18.45 | 18.45 | -0.55 (-2.89%) | 39,218,014 |
| 13 May 2022 | CNY | 18.85 | 19.59 | 18.61 | 19 | 19 | +0.35 (+1.88%) | 37,420,263 |
| 12 May 2022 | CNY | 17.92 | 18.87 | 17.85 | 18.65 | 18.65 | +0.65 (+3.61%) | 44,573,350 |
| 11 May 2022 | CNY | 17.78 | 19.1 | 17.78 | 18 | 18 | +0.54 (+3.09%) | 54,211,856 |
| 10 May 2022 | CNY | 17 | 17.6 | 16.88 | 17.46 | 17.46 | +0.16 (+0.92%) | 36,950,955 |
| 9 May 2022 | CNY | 15.95 | 17.52 | 15.82 | 17.3 | 17.3 | +1.36 (+8.53%) | 42,563,943 |
| 6 May 2022 | CNY | 15.5 | 16.44 | 15.42 | 15.94 | 15.94 | +0.18 (+1.14%) | 30,973,280 |
| 5 May 2022 | CNY | 15.08 | 15.93 | 15.08 | 15.76 | 15.76 | +0.59 (+3.89%) | 22,688,024 |
| 29 Apr 2022 | CNY | 14.63 | 15.2 | 14.62 | 15.17 | 15.17 | +0.57 (+3.90%) | 22,664,583 |
| 28 Apr 2022 | CNY | 14.8 | 14.94 | 14.34 | 14.6 | 14.6 | -0.09 (-0.61%) | 21,211,389 |
| 27 Apr 2022 | CNY | 14.3 | 14.84 | 14.02 | 14.69 | 14.69 | +0.35 (+2.44%) | 24,466,803 |
| 26 Apr 2022 | CNY | 14.32 | 14.98 | 14.18 | 14.34 | 14.34 | +0.03 (+0.21%) | 28,471,104 |
| 25 Apr 2022 | CNY | 15.65 | 15.65 | 14.28 | 14.31 | 14.31 | -1.22 (-7.86%) | 30,238,068 |
| 22 Apr 2022 | CNY | 15.91 | 15.99 | 15.4 | 15.53 | 15.53 | -0.59 (-3.66%) | 27,502,072 |
| 21 Apr 2022 | CNY | 17.36 | 17.36 | 16 | 16.12 | 16.12 | -0.83 (-4.90%) | 26,634,948 |
| 20 Apr 2022 | CNY | 17.33 | 17.4 | 16.85 | 16.95 | 16.95 | -0.38 (-2.19%) | 17,695,978 |
| 19 Apr 2022 | CNY | 16.66 | 17.65 | 16.56 | 17.33 | 17.33 | +0.48 (+2.85%) | 37,110,842 |
| 18 Apr 2022 | CNY | 16.95 | 16.99 | 16.52 | 16.85 | 16.85 | -0.28 (-1.63%) | 18,184,304 |
| 15 Apr 2022 | CNY | 17.01 | 17.39 | 16.95 | 17.13 | 17.13 | +0.06 (+0.35%) | 24,134,110 |
| 14 Apr 2022 | CNY | 17.12 | 17.38 | 17.05 | 17.07 | 17.07 | +0.04 (+0.23%) | 19,826,818 |
