| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 15.78 | 15.83 | 15.28 | 15.46 | 15.46 | -0.32 (-2.03%) | 23,166,482 |
| 27 May 2022 | CNY | 15.51 | 15.95 | 15.35 | 15.78 | 15.78 | +0.29 (+1.87%) | 23,892,151 |
| 26 May 2022 | CNY | 15.5 | 15.55 | 15.18 | 15.49 | 15.49 | +0.19 (+1.24%) | 21,753,710 |
| 25 May 2022 | CNY | 14.99 | 15.35 | 14.83 | 15.3 | 15.3 | +0.37 (+2.48%) | 22,970,814 |
| 24 May 2022 | CNY | 15.19 | 15.33 | 14.91 | 14.93 | 14.93 | -0.28 (-1.84%) | 23,214,041 |
| 23 May 2022 | CNY | 15.09 | 15.33 | 14.96 | 15.21 | 15.21 | -0.03 (-0.20%) | 25,564,071 |
| 20 May 2022 | CNY | 15.76 | 15.8 | 15.15 | 15.24 | 15.24 | -0.43 (-2.74%) | 42,364,554 |
| 19 May 2022 | CNY | 15.47 | 15.76 | 15.31 | 15.67 | 15.67 | +0.06 (+0.38%) | 14,550,527 |
| 18 May 2022 | CNY | 16.11 | 16.11 | 15.36 | 15.61 | 15.61 | -0.44 (-2.74%) | 29,519,906 |
| 17 May 2022 | CNY | 16.11 | 16.3 | 15.85 | 16.05 | 16.05 | -0.03 (-0.19%) | 26,061,824 |
| 16 May 2022 | CNY | 16.27 | 16.33 | 15.71 | 16.08 | 16.08 | -0.12 (-0.74%) | 25,810,824 |
| 13 May 2022 | CNY | 15.89 | 16.49 | 15.89 | 16.2 | 16.2 | +0.31 (+1.95%) | 33,069,011 |
| 12 May 2022 | CNY | 16.15 | 16.28 | 15.67 | 15.89 | 15.89 | -0.26 (-1.61%) | 36,000,534 |
| 11 May 2022 | CNY | 16.74 | 16.81 | 16.09 | 16.15 | 16.15 | -0.59 (-3.52%) | 38,510,881 |
| 10 May 2022 | CNY | 16.16 | 16.85 | 16.03 | 16.74 | 16.74 | +0.32 (+1.95%) | 29,287,248 |
| 9 May 2022 | CNY | 17.11 | 17.18 | 15.88 | 16.42 | 16.42 | -0.78 (-4.53%) | 38,010,732 |
| 6 May 2022 | CNY | 17.15 | 17.7 | 16.86 | 17.2 | 17.2 | -0.16 (-0.92%) | 21,709,420 |
| 5 May 2022 | CNY | 16.75 | 17.49 | 16.62 | 17.36 | 17.36 | +0.57 (+3.39%) | 30,826,505 |
| 29 Apr 2022 | CNY | 17.02 | 17.41 | 16.43 | 16.79 | 16.79 | -0.29 (-1.70%) | 41,670,645 |
| 28 Apr 2022 | CNY | 16.43 | 17.1 | 16.25 | 17.08 | 17.08 | +1.18 (+7.42%) | 35,819,417 |
| 27 Apr 2022 | CNY | 15.43 | 16.1 | 15.22 | 15.9 | 15.9 | +0.24 (+1.53%) | 26,964,136 |
| 26 Apr 2022 | CNY | 15.99 | 16.12 | 15.5 | 15.66 | 15.66 | -0.22 (-1.39%) | 26,239,042 |
| 25 Apr 2022 | CNY | 16.16 | 16.5 | 15.83 | 15.88 | 15.88 | -0.42 (-2.58%) | 31,542,294 |
| 22 Apr 2022 | CNY | 15.58 | 16.68 | 15.58 | 16.3 | 16.3 | +0.64 (+4.09%) | 39,258,915 |
| 21 Apr 2022 | CNY | 15.43 | 16.04 | 15.43 | 15.66 | 15.66 | +0.16 (+1.03%) | 21,401,722 |
| 20 Apr 2022 | CNY | 16.12 | 16.28 | 15.4 | 15.5 | 15.5 | -0.73 (-4.50%) | 30,703,769 |
| 19 Apr 2022 | CNY | 16.22 | 16.34 | 15.85 | 16.23 | 16.23 | +0.02 (+0.12%) | 17,187,290 |
| 18 Apr 2022 | CNY | 16.33 | 16.55 | 16.1 | 16.21 | 16.21 | -0.34 (-2.05%) | 16,779,620 |
| 15 Apr 2022 | CNY | 15.7 | 16.68 | 15.63 | 16.55 | 16.55 | +0.69 (+4.35%) | 27,829,900 |
| 14 Apr 2022 | CNY | 15.98 | 16.09 | 15.67 | 15.86 | 15.86 | +0.05 (+0.32%) | 17,060,461 |
