| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 20.15 | 21.29 | 19.85 | 20.62 | 20.62 | +0.7 (+3.51%) | 11,330,378 |
| 26 May 2022 | CNY | 19.6 | 20.14 | 19.18 | 19.92 | 19.92 | +0.33 (+1.68%) | 5,817,904 |
| 25 May 2022 | CNY | 18.87 | 19.76 | 18.6 | 19.59 | 19.59 | +0.69 (+3.65%) | 5,267,913 |
| 24 May 2022 | CNY | 19.85 | 19.97 | 18.9 | 18.9 | 18.9 | -0.84 (-4.26%) | 5,881,234 |
| 23 May 2022 | CNY | 19.49 | 19.96 | 19.28 | 19.74 | 19.74 | +0.13 (+0.66%) | 5,535,408 |
| 20 May 2022 | CNY | 19.58 | 19.74 | 19.23 | 19.61 | 19.61 | -0.07 (-0.36%) | 7,249,499 |
| 19 May 2022 | CNY | 18.94 | 20.02 | 18.73 | 19.68 | 19.68 | +0.76 (+4.02%) | 12,749,582 |
| 18 May 2022 | CNY | 18.62 | 19.3 | 18.43 | 18.92 | 18.92 | +0.27 (+1.45%) | 6,786,600 |
| 17 May 2022 | CNY | 18.35 | 18.68 | 18.06 | 18.65 | 18.65 | +0.3 (+1.63%) | 4,717,077 |
| 16 May 2022 | CNY | 18.59 | 18.97 | 18.2 | 18.35 | 18.35 | -0.04 (-0.22%) | 4,442,990 |
| 13 May 2022 | CNY | 18.75 | 19.05 | 18.28 | 18.39 | 18.39 | -0.32 (-1.71%) | 4,315,958 |
| 12 May 2022 | CNY | 18.38 | 19.16 | 18.05 | 18.71 | 18.71 | +0.35 (+1.91%) | 7,341,797 |
| 11 May 2022 | CNY | 17.76 | 18.97 | 17.76 | 18.36 | 18.36 | +0.6 (+3.38%) | 7,311,932 |
| 10 May 2022 | CNY | 17.37 | 18.05 | 17.2 | 17.76 | 17.76 | +0.34 (+1.95%) | 6,283,060 |
| 9 May 2022 | CNY | 17.42 | 17.95 | 17.3 | 17.42 | 17.42 | -0.08 (-0.46%) | 3,593,565 |
| 6 May 2022 | CNY | 17.75 | 17.94 | 17 | 17.5 | 17.5 | -0.66 (-3.63%) | 4,440,935 |
| 5 May 2022 | CNY | 18.07 | 18.49 | 17.75 | 18.16 | 18.16 | +0.34 (+1.91%) | 7,815,800 |
| 29 Apr 2022 | CNY | 16.35 | 17.82 | 16.1 | 17.82 | 17.82 | +1.62 (+10%) | 9,113,690 |
| 28 Apr 2022 | CNY | 16.17 | 16.77 | 15.91 | 16.2 | 16.2 | +0.01 (+0.06%) | 5,871,518 |
| 27 Apr 2022 | CNY | 15.52 | 16.2 | 15.27 | 16.19 | 16.19 | +0.66 (+4.25%) | 8,858,959 |
| 26 Apr 2022 | CNY | 16.14 | 16.37 | 15.4 | 15.53 | 15.53 | -0.61 (-3.78%) | 5,525,976 |
| 25 Apr 2022 | CNY | 17.5 | 17.5 | 16.14 | 16.14 | 16.14 | -1.74 (-9.73%) | 8,610,809 |
| 22 Apr 2022 | CNY | 18.2 | 18.46 | 17.82 | 17.88 | 17.88 | -0.52 (-2.83%) | 4,614,832 |
| 21 Apr 2022 | CNY | 19.19 | 19.34 | 18.29 | 18.4 | 18.4 | -1.01 (-5.20%) | 4,404,125 |
| 20 Apr 2022 | CNY | 19.92 | 20.08 | 19.39 | 19.41 | 19.41 | -0.51 (-2.56%) | 3,800,800 |
| 19 Apr 2022 | CNY | 19.96 | 20.65 | 19.7 | 19.92 | 19.92 | -0.06 (-0.30%) | 4,719,119 |
| 18 Apr 2022 | CNY | 19.8 | 20.05 | 19.42 | 19.98 | 19.98 | -0.16 (-0.79%) | 3,404,485 |
| 15 Apr 2022 | CNY | 20.08 | 20.46 | 19.82 | 20.14 | 20.14 | -0.06 (-0.30%) | 3,564,300 |
| 14 Apr 2022 | CNY | 20.03 | 20.48 | 19.88 | 20.2 | 20.2 | +0.15 (+0.75%) | 6,220,543 |
| 13 Apr 2022 | CNY | 21.23 | 21.23 | 19.81 | 20.05 | 20.05 | -1.2 (-5.65%) | 8,423,225 |
