| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2022 | CNY | 19 | 19.3 | 18.7 | 18.97 | 18.97 | -0.5 (-2.57%) | 95,732,138 |
| 31 May 2022 | CNY | 19.5 | 19.9 | 19.06 | 19.47 | 19.47 | -0.03 (-0.15%) | 133,607,780 |
| 30 May 2022 | CNY | 18.39 | 19.67 | 18.22 | 19.5 | 19.5 | +1 (+5.41%) | 182,648,507 |
| 27 May 2022 | CNY | 17.2 | 18.5 | 17.2 | 18.5 | 18.5 | +1.68 (+9.99%) | 242,039,508 |
| 26 May 2022 | CNY | 16.55 | 17.15 | 16.43 | 16.82 | 16.82 | +0.2 (+1.20%) | 101,501,095 |
| 25 May 2022 | CNY | 15.91 | 16.95 | 15.91 | 16.62 | 16.62 | +0.68 (+4.27%) | 152,806,425 |
| 24 May 2022 | CNY | 16.14 | 16.32 | 15.85 | 15.94 | 15.94 | -0.21 (-1.30%) | 106,280,085 |
| 23 May 2022 | CNY | 15.66 | 16.33 | 15.61 | 16.15 | 16.15 | +0.43 (+2.74%) | 134,552,110 |
| 20 May 2022 | CNY | 15.55 | 16.05 | 15.55 | 15.72 | 15.72 | +0.04 (+0.26%) | 106,229,956 |
| 19 May 2022 | CNY | 15.7 | 15.82 | 15.42 | 15.68 | 15.68 | -0.47 (-2.91%) | 118,212,793 |
| 18 May 2022 | CNY | 15.61 | 16.53 | 15.28 | 16.15 | 16.15 | +0.33 (+2.09%) | 151,514,048 |
| 17 May 2022 | CNY | 15.98 | 16.28 | 15.7 | 15.82 | 15.82 | +0.11 (+0.70%) | 147,227,293 |
| 16 May 2022 | CNY | 15.45 | 16.03 | 15.43 | 15.71 | 15.71 | +0.45 (+2.95%) | 185,295,831 |
| 13 May 2022 | CNY | 15.23 | 15.5 | 15.05 | 15.26 | 15.26 | +0.25 (+1.67%) | 141,844,711 |
| 12 May 2022 | CNY | 15.67 | 15.75 | 14.95 | 15.01 | 15.01 | -0.47 (-3.04%) | 170,725,354 |
| 11 May 2022 | CNY | 14.99 | 15.78 | 14.9 | 15.48 | 15.48 | +0.27 (+1.78%) | 232,697,918 |
| 10 May 2022 | CNY | 15.4 | 15.5 | 14.89 | 15.21 | 15.21 | -1.05 (-6.46%) | 249,675,105 |
| 9 May 2022 | CNY | 15.49 | 16.39 | 15.16 | 16.26 | 16.26 | +0.58 (+3.70%) | 245,111,428 |
| 6 May 2022 | CNY | 15.81 | 16.66 | 15.65 | 15.68 | 15.68 | -0.52 (-3.21%) | 294,586,803 |
| 5 May 2022 | CNY | 17.05 | 17.21 | 16.2 | 16.2 | 16.2 | -0.81 (-4.76%) | 317,221,809 |
| 29 Apr 2022 | CNY | 16 | 17.01 | 15.51 | 17.01 | 17.01 | +1.55 (+10.03%) | 418,628,343 |
| 28 Apr 2022 | CNY | 14.51 | 15.46 | 14.45 | 15.46 | 15.46 | +0.48 (+3.20%) | 365,473,667 |
| 27 Apr 2022 | CNY | 14.03 | 14.98 | 13.8 | 14.98 | 14.98 | +1.36 (+9.99%) | 418,253,535 |
| 26 Apr 2022 | CNY | 14 | 14.27 | 13.25 | 13.62 | 13.62 | -0.67 (-4.69%) | 401,307,298 |
| 25 Apr 2022 | CNY | 15.69 | 16.11 | 13.78 | 14.29 | 14.29 | -0.88 (-5.80%) | 598,019,053 |
| 22 Apr 2022 | CNY | 14.51 | 15.17 | 14.05 | 15.17 | 15.17 | +1.38 (+10.01%) | 357,664,359 |
| 21 Apr 2022 | CNY | 12.96 | 15.55 | 12.96 | 13.79 | 13.79 | 0.0 (0.0%) | 882,277,284 |
