| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 17.41 | 18.15 | 17.06 | 17.61 | 17.61 | +0.21 (+1.21%) | 85,241,618 |
| 26 May 2022 | CNY | 16.11 | 17.72 | 15.95 | 17.4 | 17.4 | +1.29 (+8.01%) | 110,712,965 |
| 25 May 2022 | CNY | 15.7 | 16.15 | 15.16 | 16.11 | 16.11 | +0.66 (+4.27%) | 69,873,980 |
| 24 May 2022 | CNY | 15.77 | 16.39 | 15.4 | 15.45 | 15.45 | -0.47 (-2.95%) | 64,296,414 |
| 23 May 2022 | CNY | 15.92 | 16.34 | 15.52 | 15.92 | 15.92 | +0.07 (+0.44%) | 77,125,838 |
| 20 May 2022 | CNY | 14.79 | 15.95 | 14.79 | 15.85 | 15.85 | +1.1 (+7.46%) | 84,529,153 |
| 19 May 2022 | CNY | 14.2 | 14.82 | 14.08 | 14.75 | 14.75 | +0.21 (+1.44%) | 55,516,720 |
| 18 May 2022 | CNY | 14.88 | 15.2 | 14.48 | 14.54 | 14.54 | -0.45 (-3.00%) | 53,451,370 |
| 17 May 2022 | CNY | 14.72 | 15.05 | 14.43 | 14.99 | 14.99 | +0.17 (+1.15%) | 77,869,776 |
| 16 May 2022 | CNY | 14.11 | 14.84 | 14 | 14.82 | 14.82 | +0.88 (+6.31%) | 88,969,788 |
| 13 May 2022 | CNY | 13.6 | 14.23 | 13.34 | 13.94 | 13.94 | +0.25 (+1.83%) | 65,611,714 |
| 12 May 2022 | CNY | 14.5 | 14.64 | 13.49 | 13.69 | 13.69 | -0.58 (-4.06%) | 89,299,147 |
| 11 May 2022 | CNY | 13.25 | 14.38 | 13.15 | 14.27 | 14.27 | +0.98 (+7.37%) | 74,783,444 |
| 10 May 2022 | CNY | 13.21 | 13.62 | 12.75 | 13.29 | 13.29 | -0.45 (-3.28%) | 69,397,995 |
| 9 May 2022 | CNY | 13.97 | 13.97 | 13.18 | 13.74 | 13.74 | -0.37 (-2.62%) | 63,671,710 |
| 6 May 2022 | CNY | 13.42 | 14.85 | 13.37 | 14.11 | 14.11 | +0.29 (+2.10%) | 82,843,582 |
| 5 May 2022 | CNY | 14.35 | 14.35 | 13.61 | 13.82 | 13.82 | -0.23 (-1.64%) | 104,739,226 |
| 29 Apr 2022 | CNY | 13.44 | 14.05 | 12.94 | 14.05 | 14.05 | +0.77 (+5.80%) | 80,152,803 |
| 28 Apr 2022 | CNY | 12.2 | 13.31 | 12.16 | 13.28 | 13.28 | +1.13 (+9.30%) | 73,881,766 |
| 27 Apr 2022 | CNY | 11.17 | 12.16 | 11.16 | 12.15 | 12.15 | +1.07 (+9.66%) | 64,634,402 |
| 26 Apr 2022 | CNY | 11.83 | 11.85 | 10.86 | 11.08 | 11.08 | -0.99 (-8.20%) | 95,531,043 |
| 25 Apr 2022 | CNY | 12.49 | 12.74 | 12.07 | 12.07 | 12.07 | -1.34 (-9.99%) | 52,868,007 |
| 22 Apr 2022 | CNY | 13.27 | 14.05 | 13.16 | 13.41 | 13.41 | -0.12 (-0.89%) | 57,570,076 |
| 21 Apr 2022 | CNY | 14.34 | 14.49 | 13.45 | 13.53 | 13.53 | -0.52 (-3.70%) | 49,096,654 |
| 20 Apr 2022 | CNY | 14.78 | 15.25 | 13.85 | 14.05 | 14.05 | -1 (-6.64%) | 55,660,577 |
| 19 Apr 2022 | CNY | 15 | 15.44 | 14.66 | 15.05 | 15.05 | +0.34 (+2.31%) | 56,772,493 |
| 18 Apr 2022 | CNY | 14.61 | 15.25 | 14.49 | 14.71 | 14.71 | -0.19 (-1.28%) | 62,766,381 |
| 15 Apr 2022 | CNY | 15.99 | 16.97 | 14.69 | 14.9 | 14.9 | -0.7 (-4.49%) | 115,560,373 |
| 14 Apr 2022 | CNY | 14.46 | 15.85 | 14.02 | 15.6 | 15.6 | +1.02 (+7.00%) | 89,954,804 |
| 13 Apr 2022 | CNY | 13.36 | 14.74 | 13.3 | 14.58 | 14.58 | +1.18 (+8.81%) | 86,335,836 |
