| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 15.75 | 16.19 | 15.65 | 15.71 | 15.71 | +0.34 (+2.21%) | 54,166,840 |
| 27 May 2022 | CNY | 15.31 | 15.58 | 15.17 | 15.37 | 15.37 | +0.01 (+0.07%) | 27,220,959 |
| 26 May 2022 | CNY | 15.27 | 15.46 | 14.98 | 15.36 | 15.36 | -0.01 (-0.07%) | 23,819,029 |
| 25 May 2022 | CNY | 15.4 | 15.42 | 15.15 | 15.37 | 15.37 | -0.3 (-1.91%) | 23,420,726 |
| 24 May 2022 | CNY | 16.11 | 16.21 | 15.6 | 15.67 | 15.67 | -0.46 (-2.85%) | 40,739,306 |
| 23 May 2022 | CNY | 15.9 | 16.45 | 15.78 | 16.13 | 16.13 | +0.14 (+0.88%) | 52,760,274 |
| 20 May 2022 | CNY | 15.78 | 16.07 | 15.63 | 15.99 | 15.99 | +0.08 (+0.50%) | 39,126,918 |
| 19 May 2022 | CNY | 15.61 | 16.23 | 15.54 | 15.91 | 15.91 | +0.21 (+1.34%) | 47,960,801 |
| 18 May 2022 | CNY | 15.84 | 16.05 | 15.6 | 15.7 | 15.7 | -0.16 (-1.01%) | 34,928,774 |
| 17 May 2022 | CNY | 16.1 | 16.13 | 15.62 | 15.86 | 15.86 | -0.24 (-1.49%) | 50,214,379 |
| 16 May 2022 | CNY | 15.87 | 16.48 | 15.4 | 16.1 | 16.1 | +1.11 (+7.40%) | 86,073,583 |
| 13 May 2022 | CNY | 14.65 | 15.25 | 14.58 | 14.99 | 14.99 | +0.53 (+3.67%) | 48,264,760 |
| 12 May 2022 | CNY | 14.6 | 14.84 | 14.32 | 14.46 | 14.46 | -0.26 (-1.77%) | 23,118,005 |
| 11 May 2022 | CNY | 14.88 | 14.99 | 14.65 | 14.72 | 14.72 | -0.23 (-1.54%) | 34,747,445 |
| 10 May 2022 | CNY | 14.55 | 14.96 | 14.21 | 14.95 | 14.95 | +0.19 (+1.29%) | 33,510,870 |
| 9 May 2022 | CNY | 14.67 | 14.9 | 14.48 | 14.76 | 14.76 | +0.05 (+0.34%) | 27,139,729 |
| 6 May 2022 | CNY | 14.4 | 14.91 | 14.28 | 14.71 | 14.71 | -0.03 (-0.20%) | 32,122,567 |
| 5 May 2022 | CNY | 14.09 | 14.91 | 14.08 | 14.74 | 14.74 | +0.66 (+4.69%) | 45,142,407 |
| 29 Apr 2022 | CNY | 13.95 | 14.18 | 13.74 | 14.08 | 14.08 | +0.27 (+1.96%) | 34,468,347 |
| 28 Apr 2022 | CNY | 13.6 | 13.97 | 13.48 | 13.81 | 13.81 | +0.06 (+0.44%) | 33,988,658 |
| 27 Apr 2022 | CNY | 13 | 13.77 | 12.66 | 13.75 | 13.75 | +0.78 (+6.01%) | 42,780,577 |
| 26 Apr 2022 | CNY | 13.77 | 13.9 | 12.87 | 12.97 | 12.97 | -0.8 (-5.81%) | 43,811,012 |
| 25 Apr 2022 | CNY | 14.13 | 14.65 | 13.65 | 13.77 | 13.77 | -0.65 (-4.51%) | 46,087,488 |
| 22 Apr 2022 | CNY | 14.99 | 14.99 | 14.06 | 14.42 | 14.42 | -0.86 (-5.63%) | 48,939,216 |
| 21 Apr 2022 | CNY | 16 | 16.67 | 14.8 | 15.28 | 15.28 | -0.91 (-5.62%) | 73,041,499 |
| 20 Apr 2022 | CNY | 16 | 16.87 | 15.82 | 16.19 | 16.19 | +0.04 (+0.25%) | 78,883,727 |
| 19 Apr 2022 | CNY | 15.77 | 16.26 | 15.44 | 16.15 | 16.15 | +0.3 (+1.89%) | 54,797,861 |
| 18 Apr 2022 | CNY | 15.66 | 16.15 | 15.6 | 15.85 | 15.85 | +0.1 (+0.63%) | 44,980,580 |
| 15 Apr 2022 | CNY | 16.1 | 16.25 | 15.63 | 15.75 | 15.75 | -0.47 (-2.90%) | 49,213,798 |
| 14 Apr 2022 | CNY | 15.77 | 16.33 | 15.59 | 16.22 | 16.22 | +0.22 (+1.38%) | 57,766,039 |
