| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 16.19 | 16.49 | 16.1 | 16.28 | 16.28 | +0.13 (+0.80%) | 1,644,042 |
| 27 May 2022 | CNY | 16.34 | 16.49 | 16.01 | 16.15 | 16.15 | -0.19 (-1.16%) | 928,697 |
| 26 May 2022 | CNY | 16.18 | 16.49 | 16.03 | 16.34 | 16.34 | +0.19 (+1.18%) | 1,071,563 |
| 25 May 2022 | CNY | 16.09 | 16.5 | 15.96 | 16.15 | 16.15 | -0.02 (-0.12%) | 1,255,482 |
| 24 May 2022 | CNY | 16.35 | 16.85 | 16.17 | 16.17 | 16.17 | -0.4 (-2.41%) | 1,454,822 |
| 23 May 2022 | CNY | 16.6 | 16.7 | 16.38 | 16.57 | 16.57 | -0.03 (-0.18%) | 1,393,251 |
| 20 May 2022 | CNY | 16.32 | 16.7 | 16.15 | 16.6 | 16.6 | +0.3 (+1.84%) | 2,083,678 |
| 19 May 2022 | CNY | 16 | 16.4 | 15.88 | 16.3 | 16.3 | +0.15 (+0.93%) | 1,818,785 |
| 18 May 2022 | CNY | 16.1 | 16.3 | 15.91 | 16.15 | 16.15 | +0.05 (+0.31%) | 2,113,824 |
| 17 May 2022 | CNY | 16.25 | 16.49 | 16.01 | 16.1 | 16.1 | -0.15 (-0.92%) | 2,801,307 |
| 16 May 2022 | CNY | 15.81 | 16.3 | 15.81 | 16.25 | 16.25 | +0.45 (+2.85%) | 2,274,592 |
| 13 May 2022 | CNY | 15.69 | 16.02 | 15.45 | 15.8 | 15.8 | +0.16 (+1.02%) | 2,699,359 |
| 12 May 2022 | CNY | 15.83 | 15.83 | 15.42 | 15.64 | 15.64 | -0.22 (-1.39%) | 1,702,554 |
| 11 May 2022 | CNY | 15.51 | 15.92 | 15.45 | 15.86 | 15.86 | +0.18 (+1.15%) | 2,304,288 |
| 10 May 2022 | CNY | 15.32 | 15.88 | 15.31 | 15.68 | 15.68 | +0.09 (+0.58%) | 1,554,137 |
| 9 May 2022 | CNY | 15.69 | 15.76 | 15.24 | 15.59 | 15.59 | -0.03 (-0.19%) | 1,644,139 |
| 6 May 2022 | CNY | 15.26 | 15.85 | 14.91 | 15.62 | 15.62 | +0.09 (+0.58%) | 2,487,176 |
| 5 May 2022 | CNY | 14.81 | 15.89 | 14.81 | 15.53 | 15.53 | +0.44 (+2.92%) | 4,324,248 |
| 29 Apr 2022 | CNY | 14.7 | 15.17 | 14.66 | 15.09 | 15.09 | +0.79 (+5.52%) | 4,195,855 |
| 28 Apr 2022 | CNY | 13.69 | 14.5 | 13.6 | 14.3 | 14.3 | +0.48 (+3.47%) | 2,385,111 |
| 27 Apr 2022 | CNY | 12.41 | 13.94 | 12.11 | 13.82 | 13.82 | +1.15 (+9.08%) | 2,172,000 |
| 26 Apr 2022 | CNY | 13.16 | 13.35 | 12.66 | 12.67 | 12.67 | -0.49 (-3.72%) | 1,628,004 |
| 25 Apr 2022 | CNY | 13.89 | 13.93 | 13.16 | 13.16 | 13.16 | -0.84 (-6%) | 1,662,764 |
| 22 Apr 2022 | CNY | 14.05 | 14.05 | 13.53 | 14 | 14 | -0.04 (-0.28%) | 1,747,481 |
| 21 Apr 2022 | CNY | 14.3 | 14.33 | 13.8 | 14.04 | 14.04 | -0.28 (-1.96%) | 2,653,665 |
| 20 Apr 2022 | CNY | 14.24 | 14.45 | 14.02 | 14.32 | 14.32 | +0.02 (+0.14%) | 1,824,895 |
| 19 Apr 2022 | CNY | 13.67 | 14.4 | 13.56 | 14.3 | 14.3 | +0.45 (+3.25%) | 3,919,747 |
| 18 Apr 2022 | CNY | 13.52 | 13.86 | 13.15 | 13.85 | 13.85 | +0.29 (+2.14%) | 1,260,136 |
| 15 Apr 2022 | CNY | 13.4 | 13.57 | 13.23 | 13.56 | 13.56 | -0.03 (-0.22%) | 1,642,979 |
| 14 Apr 2022 | CNY | 13.53 | 13.76 | 13.35 | 13.59 | 13.59 | +0.03 (+0.22%) | 1,286,693 |
