| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 17.18 | 18.17 | 17.13 | 17.87 | 17.87 | +0.6 (+3.47%) | 4,635,400 |
| 27 May 2022 | CNY | 17.28 | 17.46 | 17.05 | 17.27 | 17.27 | +0.01 (+0.06%) | 2,041,537 |
| 26 May 2022 | CNY | 16.95 | 18.18 | 16.9 | 17.26 | 17.26 | +0.34 (+2.01%) | 2,598,500 |
| 25 May 2022 | CNY | 16.55 | 17.15 | 16.4 | 16.92 | 16.92 | +0.29 (+1.74%) | 2,160,100 |
| 24 May 2022 | CNY | 17.35 | 17.59 | 16.52 | 16.63 | 16.63 | -0.73 (-4.21%) | 2,946,000 |
| 23 May 2022 | CNY | 17.35 | 17.67 | 17.25 | 17.36 | 17.36 | -0.09 (-0.52%) | 1,535,028 |
| 20 May 2022 | CNY | 17.67 | 17.94 | 17.35 | 17.45 | 17.45 | -0.21 (-1.19%) | 2,232,500 |
| 19 May 2022 | CNY | 17.19 | 18.46 | 16.87 | 17.66 | 17.66 | +0.31 (+1.79%) | 4,374,874 |
| 18 May 2022 | CNY | 17.42 | 17.54 | 17.19 | 17.35 | 17.35 | 0.0 (0.0%) | 1,604,469 |
| 17 May 2022 | CNY | 17.54 | 17.59 | 17.23 | 17.35 | 17.35 | -0.16 (-0.91%) | 1,330,800 |
| 16 May 2022 | CNY | 17.44 | 17.62 | 17.25 | 17.51 | 17.51 | +0.07 (+0.40%) | 1,797,500 |
| 13 May 2022 | CNY | 17.62 | 17.86 | 17.12 | 17.44 | 17.44 | -0.13 (-0.74%) | 2,584,400 |
| 12 May 2022 | CNY | 17.2 | 17.99 | 17.11 | 17.57 | 17.57 | -0.05 (-0.28%) | 4,018,551 |
| 11 May 2022 | CNY | 16.71 | 18.17 | 16.39 | 17.62 | 17.62 | +1.1 (+6.66%) | 6,595,746 |
| 10 May 2022 | CNY | 16.04 | 16.6 | 15.85 | 16.52 | 16.52 | +0.37 (+2.29%) | 2,582,400 |
| 9 May 2022 | CNY | 15.9 | 16.39 | 15.72 | 16.15 | 16.15 | +0.6 (+3.86%) | 2,955,710 |
| 6 May 2022 | CNY | 15.64 | 16 | 15.41 | 15.55 | 15.55 | -0.48 (-2.99%) | 3,038,279 |
| 5 May 2022 | CNY | 15.42 | 16.2 | 15.02 | 16.03 | 16.03 | +0.62 (+4.02%) | 4,513,900 |
| 29 Apr 2022 | CNY | 13.5 | 15.78 | 13.5 | 15.41 | 15.41 | +1.01 (+7.01%) | 6,400,951 |
| 28 Apr 2022 | CNY | 15.84 | 16.14 | 14.4 | 14.4 | 14.4 | -1.6 (-10%) | 5,150,900 |
| 27 Apr 2022 | CNY | 15.66 | 16.08 | 14.72 | 16 | 16 | +0.33 (+2.11%) | 4,264,600 |
| 26 Apr 2022 | CNY | 16.33 | 16.66 | 15.4 | 15.67 | 15.67 | -1.12 (-6.67%) | 5,354,644 |
| 25 Apr 2022 | CNY | 18.64 | 18.65 | 16.79 | 16.79 | 16.79 | -1.87 (-10.02%) | 4,830,135 |
| 22 Apr 2022 | CNY | 18.6 | 19 | 18.1 | 18.66 | 18.66 | -0.12 (-0.64%) | 3,705,470 |
| 21 Apr 2022 | CNY | 19.65 | 20.06 | 18.78 | 18.78 | 18.78 | -0.63 (-3.25%) | 5,598,035 |
| 20 Apr 2022 | CNY | 19.32 | 20.64 | 18.82 | 19.41 | 19.41 | +0.18 (+0.94%) | 6,711,104 |
| 19 Apr 2022 | CNY | 20.07 | 20.3 | 18.77 | 19.23 | 19.23 | +0.12 (+0.63%) | 7,552,383 |
| 18 Apr 2022 | CNY | 17.56 | 19.11 | 17.36 | 19.11 | 19.11 | +1.74 (+10.02%) | 7,013,071 |
| 15 Apr 2022 | CNY | 17.64 | 18 | 17.01 | 17.37 | 17.37 | +0.07 (+0.40%) | 3,444,785 |
| 14 Apr 2022 | CNY | 17.07 | 17.78 | 17.07 | 17.3 | 17.3 | -0.2 (-1.14%) | 2,886,632 |
