| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2022 | CNY | 19.83 | 19.92 | 19.38 | 19.72 | 19.72 | -0.06 (-0.30%) | 9,650,883 |
| 6 Jun 2022 | CNY | 19.68 | 19.9 | 19.53 | 19.78 | 19.78 | +4.25 (+27.37%) | 8,031,690 |
| 3 Jun 2022 | CNY | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -4.27 (-21.57%) | 0 |
| 2 Jun 2022 | CNY | 20.41 | 20.48 | 19.59 | 19.8 | 19.8 | -0.84 (-4.07%) | 13,237,490 |
| 1 Jun 2022 | CNY | 20 | 20.77 | 19.92 | 20.64 | 20.64 | +0.46 (+2.28%) | 14,066,201 |
| 31 May 2022 | CNY | 20.04 | 20.39 | 19.8 | 20.18 | 20.18 | +0.13 (+0.65%) | 11,885,181 |
| 30 May 2022 | CNY | 19.81 | 20.05 | 19.31 | 20.05 | 20.05 | +0.24 (+1.21%) | 11,253,892 |
| 27 May 2022 | CNY | 19.51 | 20.1 | 19.51 | 19.81 | 19.81 | +0.27 (+1.38%) | 10,546,095 |
| 26 May 2022 | CNY | 19.98 | 20 | 19.38 | 19.54 | 19.54 | -0.58 (-2.88%) | 10,796,737 |
| 25 May 2022 | CNY | 19.69 | 20.35 | 19.56 | 20.12 | 20.12 | +0.38 (+1.93%) | 12,986,882 |
| 24 May 2022 | CNY | 21.2 | 21.32 | 19.65 | 19.74 | 19.74 | -1.42 (-6.71%) | 18,661,718 |
| 23 May 2022 | CNY | 21.61 | 21.74 | 20.98 | 21.16 | 21.16 | -0.45 (-2.08%) | 16,075,036 |
| 20 May 2022 | CNY | 22.3 | 22.7 | 21.61 | 21.61 | 21.61 | -1.05 (-4.63%) | 23,153,716 |
| 19 May 2022 | CNY | 22.04 | 23.21 | 21.41 | 22.66 | 22.66 | -0.19 (-0.83%) | 24,095,535 |
| 18 May 2022 | CNY | 22.7 | 23.49 | 22.58 | 22.85 | 22.85 | -0.2 (-0.87%) | 22,926,634 |
| 17 May 2022 | CNY | 22.58 | 24.32 | 22.58 | 23.05 | 23.05 | -1.75 (-7.06%) | 35,635,855 |
| 16 May 2022 | CNY | 24.8 | 24.8 | 24.8 | 24.8 | 24.8 | -2.76 (-10.01%) | 2,454,600 |
| 13 May 2022 | CNY | 28.8 | 29.33 | 27.56 | 27.56 | 27.56 | -3.06 (-9.99%) | 17,071,454 |
| 12 May 2022 | CNY | 30.62 | 30.62 | 27.85 | 30.62 | 30.62 | +2.78 (+9.99%) | 58,247,413 |
| 11 May 2022 | CNY | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | +2.53 (+10.00%) | 493,021 |
| 10 May 2022 | CNY | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | +2.3 (+10.00%) | 666,531 |
| 9 May 2022 | CNY | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | +2.09 (+9.99%) | 596,575 |
| 6 May 2022 | CNY | 17.44 | 20.92 | 17.44 | 20.92 | 20.92 | +4.64 (+28.50%) | 4,173,404 |
| 5 May 2022 | CNY | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.39 (-2.34%) | 0 |
| 4 May 2022 | CNY | 16.33 | 16.67 | 16.33 | 16.67 | 16.67 | +0.33 (+2.02%) | 300 |
| 3 May 2022 | CNY | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | +0.07 (+0.43%) | 0 |
| 2 May 2022 | CNY | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.04 (-0.25%) | 0 |
| 29 Apr 2022 | CNY | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.07 (-0.43%) | 0 |
| 28 Apr 2022 | CNY | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | +0.48 (+3.02%) | 0 |
| 27 Apr 2022 | CNY | 15.9 | 15.9 | 15.9 | 15.9 | 15.9 | -0.14 (-0.87%) | 0 |
