| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 15.87 | 16.01 | 15.27 | 15.83 | 15.83 | +0.07 (+0.44%) | 43,145,189 |
| 27 May 2022 | CNY | 15.85 | 16.15 | 15.63 | 15.76 | 15.76 | -0.09 (-0.57%) | 51,122,858 |
| 26 May 2022 | CNY | 15.06 | 15.89 | 14.94 | 15.85 | 15.85 | +0.81 (+5.39%) | 64,766,356 |
| 25 May 2022 | CNY | 14.66 | 15.22 | 14.51 | 15.04 | 15.04 | +0.44 (+3.01%) | 47,697,084 |
| 24 May 2022 | CNY | 14.7 | 15.38 | 14.58 | 14.6 | 14.6 | -0.17 (-1.15%) | 59,883,193 |
| 23 May 2022 | CNY | 14.7 | 15.13 | 14.56 | 14.77 | 14.77 | +0.07 (+0.48%) | 59,989,605 |
| 20 May 2022 | CNY | 13.71 | 14.82 | 13.71 | 14.7 | 14.7 | +1.01 (+7.38%) | 94,503,820 |
| 19 May 2022 | CNY | 13.28 | 13.72 | 13.11 | 13.69 | 13.69 | +0.03 (+0.22%) | 38,348,708 |
| 18 May 2022 | CNY | 13.94 | 14.08 | 13.6 | 13.66 | 13.66 | -0.48 (-3.39%) | 44,892,432 |
| 17 May 2022 | CNY | 14.05 | 14.34 | 13.67 | 14.14 | 14.14 | +0.23 (+1.65%) | 65,685,582 |
| 16 May 2022 | CNY | 13.5 | 13.93 | 13.32 | 13.91 | 13.91 | +0.59 (+4.43%) | 74,341,881 |
| 13 May 2022 | CNY | 13.13 | 13.46 | 13.08 | 13.32 | 13.32 | +0.19 (+1.45%) | 45,143,793 |
| 12 May 2022 | CNY | 13.8 | 13.87 | 12.94 | 13.13 | 13.13 | -0.79 (-5.68%) | 74,391,774 |
| 11 May 2022 | CNY | 13.17 | 14 | 13.13 | 13.92 | 13.92 | +0.67 (+5.06%) | 76,684,552 |
| 10 May 2022 | CNY | 13.62 | 13.62 | 12.96 | 13.25 | 13.25 | -0.84 (-5.96%) | 85,249,385 |
| 9 May 2022 | CNY | 14.13 | 14.21 | 13.4 | 14.09 | 14.09 | -0.33 (-2.29%) | 56,416,811 |
| 6 May 2022 | CNY | 14.55 | 15.06 | 14.21 | 14.42 | 14.42 | -0.58 (-3.87%) | 33,643,820 |
| 5 May 2022 | CNY | 15.55 | 15.8 | 14.75 | 15 | 15 | -0.49 (-3.16%) | 54,987,324 |
| 29 Apr 2022 | CNY | 15.93 | 16 | 14.96 | 15.49 | 15.49 | -0.59 (-3.67%) | 48,157,647 |
| 28 Apr 2022 | CNY | 14.8 | 16.44 | 14.8 | 16.08 | 16.08 | +1.08 (+7.20%) | 48,010,706 |
| 27 Apr 2022 | CNY | 14 | 15.18 | 13.71 | 15 | 15 | +0.46 (+3.16%) | 51,174,105 |
| 26 Apr 2022 | CNY | 16 | 16.01 | 14.54 | 14.54 | 14.54 | -1.61 (-9.97%) | 51,426,530 |
| 25 Apr 2022 | CNY | 16.3 | 16.63 | 16.15 | 16.15 | 16.15 | -1.79 (-9.98%) | 50,166,490 |
| 22 Apr 2022 | CNY | 16.65 | 18.03 | 16.48 | 17.94 | 17.94 | +1.08 (+6.41%) | 48,257,156 |
| 21 Apr 2022 | CNY | 17.22 | 17.56 | 16.68 | 16.86 | 16.86 | -0.16 (-0.94%) | 48,002,720 |
| 20 Apr 2022 | CNY | 18.18 | 18.5 | 16.99 | 17.02 | 17.02 | -1.52 (-8.20%) | 49,903,868 |
| 19 Apr 2022 | CNY | 17.7 | 18.56 | 17.21 | 18.54 | 18.54 | +1.21 (+6.98%) | 56,961,235 |
| 18 Apr 2022 | CNY | 17.4 | 18.55 | 17.2 | 17.33 | 17.33 | -0.57 (-3.18%) | 54,626,354 |
| 15 Apr 2022 | CNY | 18.88 | 19.8 | 17.68 | 17.9 | 17.9 | -0.1 (-0.56%) | 104,809,759 |
| 14 Apr 2022 | CNY | 16.71 | 18.2 | 16.5 | 18 | 18 | +1.25 (+7.46%) | 59,008,336 |
