| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 14.86 | 15.05 | 14.56 | 14.76 | 14.76 | -0.09 (-0.61%) | 7,671,000 |
| 26 May 2022 | CNY | 14.99 | 15.14 | 14.52 | 14.85 | 14.85 | -0.04 (-0.27%) | 8,090,600 |
| 25 May 2022 | CNY | 14.57 | 14.91 | 14.37 | 14.89 | 14.89 | +0.29 (+1.99%) | 8,139,216 |
| 24 May 2022 | CNY | 15.69 | 15.72 | 14.6 | 14.6 | 14.6 | -0.96 (-6.17%) | 14,451,600 |
| 23 May 2022 | CNY | 15.75 | 15.84 | 15.46 | 15.56 | 15.56 | -0.03 (-0.19%) | 9,657,318 |
| 20 May 2022 | CNY | 15.64 | 15.93 | 15.42 | 15.59 | 15.59 | -0.05 (-0.32%) | 9,747,100 |
| 19 May 2022 | CNY | 15.9 | 15.94 | 15.26 | 15.64 | 15.64 | -0.56 (-3.46%) | 12,322,000 |
| 18 May 2022 | CNY | 16.42 | 16.51 | 16.09 | 16.2 | 16.2 | -0.18 (-1.10%) | 7,424,200 |
| 17 May 2022 | CNY | 16.85 | 16.9 | 15.96 | 16.38 | 16.38 | -0.47 (-2.79%) | 10,624,300 |
| 16 May 2022 | CNY | 17.08 | 17.49 | 16.73 | 16.85 | 16.85 | -0.21 (-1.23%) | 10,209,892 |
| 13 May 2022 | CNY | 16.85 | 17.18 | 16.59 | 17.06 | 17.06 | +0.13 (+0.77%) | 11,497,151 |
| 12 May 2022 | CNY | 16.25 | 17.26 | 16.25 | 16.93 | 16.93 | +0.47 (+2.86%) | 15,915,451 |
| 11 May 2022 | CNY | 17.65 | 17.95 | 16.2 | 16.46 | 16.46 | -1.25 (-7.06%) | 26,565,554 |
| 10 May 2022 | CNY | 17.06 | 17.83 | 17.06 | 17.71 | 17.71 | +0.3 (+1.72%) | 21,654,104 |
| 9 May 2022 | CNY | 15.99 | 17.41 | 15.92 | 17.41 | 17.41 | +1.58 (+9.98%) | 24,635,103 |
| 6 May 2022 | CNY | 15.01 | 16 | 14.81 | 15.83 | 15.83 | +0.42 (+2.73%) | 15,900,083 |
| 5 May 2022 | CNY | 14.87 | 15.59 | 14.65 | 15.41 | 15.41 | +0.61 (+4.12%) | 13,829,320 |
| 29 Apr 2022 | CNY | 14.55 | 15.16 | 14.52 | 14.8 | 14.8 | +0.38 (+2.64%) | 12,558,633 |
| 28 Apr 2022 | CNY | 14.9 | 15.34 | 14.22 | 14.42 | 14.42 | -0.66 (-4.38%) | 14,205,768 |
| 27 Apr 2022 | CNY | 13.75 | 15.11 | 13.5 | 15.08 | 15.08 | +1.34 (+9.75%) | 14,421,440 |
| 26 Apr 2022 | CNY | 14.54 | 14.99 | 13.74 | 13.74 | 13.74 | -1.51 (-9.90%) | 17,548,424 |
| 25 Apr 2022 | CNY | 16.7 | 16.78 | 15.25 | 15.25 | 15.25 | -1.69 (-9.98%) | 16,321,100 |
| 22 Apr 2022 | CNY | 17.3 | 18.17 | 16.78 | 16.94 | 16.94 | -1.34 (-7.33%) | 17,856,326 |
| 21 Apr 2022 | CNY | 19.08 | 19.2 | 17.75 | 18.28 | 18.28 | -0.79 (-4.14%) | 19,208,332 |
| 20 Apr 2022 | CNY | 19.35 | 19.94 | 18.96 | 19.07 | 19.07 | -0.28 (-1.45%) | 17,780,006 |
| 19 Apr 2022 | CNY | 18.69 | 19.36 | 18.55 | 19.35 | 19.35 | +0.55 (+2.93%) | 13,881,726 |
| 18 Apr 2022 | CNY | 19.02 | 19.17 | 18.47 | 18.8 | 18.8 | -0.38 (-1.98%) | 17,061,777 |
| 15 Apr 2022 | CNY | 18 | 19.93 | 17.9 | 19.18 | 19.18 | +1.06 (+5.85%) | 32,081,165 |
| 14 Apr 2022 | CNY | 17.57 | 18.32 | 17.51 | 18.12 | 18.12 | +0.55 (+3.13%) | 13,430,966 |
| 13 Apr 2022 | CNY | 17.49 | 17.98 | 17.11 | 17.57 | 17.57 | +0.08 (+0.46%) | 10,642,842 |
