| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2022 | CNY | 18.9 | 19.05 | 18.53 | 18.84 | 18.84 | -0.07 (-0.37%) | 1,010,050 |
| 6 Jun 2022 | CNY | 18.71 | 19.19 | 18.71 | 18.91 | 18.91 | +0.19 (+1.01%) | 1,042,000 |
| 2 Jun 2022 | CNY | 18.74 | 18.78 | 18.3 | 18.72 | 18.72 | +0.04 (+0.21%) | 948,230 |
| 1 Jun 2022 | CNY | 18.54 | 18.8 | 18.46 | 18.68 | 18.68 | -0.02 (-0.11%) | 933,930 |
| 31 May 2022 | CNY | 18.88 | 18.95 | 18.54 | 18.7 | 18.7 | -0.05 (-0.27%) | 986,710 |
| 30 May 2022 | CNY | 19.07 | 19.25 | 18.5 | 18.75 | 18.75 | -0.21 (-1.11%) | 1,523,190 |
| 27 May 2022 | CNY | 18.58 | 19.17 | 18.33 | 18.96 | 18.96 | +0.63 (+3.44%) | 2,678,500 |
| 26 May 2022 | CNY | 18.14 | 18.4 | 17.82 | 18.33 | 18.33 | +0.2 (+1.10%) | 1,184,020 |
| 25 May 2022 | CNY | 17.49 | 18.19 | 17.4 | 18.13 | 18.13 | +0.63 (+3.60%) | 1,343,440 |
| 24 May 2022 | CNY | 18.25 | 18.3 | 17.5 | 17.5 | 17.5 | -0.68 (-3.74%) | 1,740,000 |
| 23 May 2022 | CNY | 17.73 | 18.27 | 17.71 | 18.18 | 18.18 | +0.32 (+1.79%) | 1,214,710 |
| 20 May 2022 | CNY | 17.61 | 17.92 | 17.54 | 17.86 | 17.86 | +0.25 (+1.42%) | 1,204,390 |
| 19 May 2022 | CNY | 17.47 | 17.76 | 17.3 | 17.61 | 17.61 | -0.06 (-0.34%) | 1,075,830 |
| 18 May 2022 | CNY | 17.41 | 17.85 | 17.4 | 17.67 | 17.67 | -0.19 (-1.06%) | 1,359,340 |
| 17 May 2022 | CNY | 17.65 | 18.23 | 17.61 | 17.86 | 17.86 | +0.41 (+2.35%) | 2,155,950 |
| 16 May 2022 | CNY | 17.93 | 17.99 | 17.4 | 17.45 | 17.45 | -0.29 (-1.63%) | 1,303,940 |
| 13 May 2022 | CNY | 17.67 | 18.06 | 17.5 | 17.74 | 17.74 | +0.19 (+1.08%) | 1,936,320 |
| 12 May 2022 | CNY | 17.58 | 18.38 | 17.34 | 17.55 | 17.55 | +0.25 (+1.45%) | 2,294,630 |
| 11 May 2022 | CNY | 17.43 | 17.62 | 17.22 | 17.3 | 17.3 | -0.17 (-0.97%) | 2,209,350 |
| 10 May 2022 | CNY | 17.31 | 17.53 | 16.9 | 17.47 | 17.47 | -0.68 (-3.75%) | 2,992,010 |
| 9 May 2022 | CNY | 18.53 | 19.1 | 17.71 | 18.15 | 18.15 | -0.32 (-1.73%) | 4,866,750 |
| 6 May 2022 | CNY | 18 | 18.47 | 17.67 | 18.47 | 18.47 | +1.68 (+10.01%) | 1,643,920 |
| 5 May 2022 | CNY | 16.49 | 16.96 | 16.34 | 16.79 | 16.79 | +0.41 (+2.50%) | 1,419,020 |
| 29 Apr 2022 | CNY | 15.61 | 16.48 | 15.58 | 16.38 | 16.38 | +0.92 (+5.95%) | 1,933,590 |
| 28 Apr 2022 | CNY | 15.91 | 16.54 | 15.4 | 15.46 | 15.46 | -0.73 (-4.51%) | 1,586,840 |
| 27 Apr 2022 | CNY | 15.61 | 16.25 | 15.03 | 16.19 | 16.19 | +0.59 (+3.78%) | 1,505,300 |
| 26 Apr 2022 | CNY | 16.92 | 16.92 | 15.47 | 15.6 | 15.6 | -0.99 (-5.97%) | 1,203,760 |
| 25 Apr 2022 | CNY | 17.99 | 17.99 | 16.4 | 16.59 | 16.59 | -1.54 (-8.49%) | 1,541,650 |
| 22 Apr 2022 | CNY | 17.93 | 18.35 | 17.5 | 18.13 | 18.13 | +0.27 (+1.51%) | 1,006,090 |
| 21 Apr 2022 | CNY | 18.54 | 18.74 | 17.7 | 17.86 | 17.86 | -0.86 (-4.59%) | 1,246,180 |
