| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2022 | CNY | 19.56 | 20 | 19.5 | 19.85 | 19.85 | +0.14 (+0.71%) | 2,480,684 |
| 24 May 2022 | CNY | 20.61 | 20.76 | 19.67 | 19.71 | 19.71 | -0.89 (-4.32%) | 4,211,816 |
| 23 May 2022 | CNY | 19.99 | 20.69 | 19.91 | 20.6 | 20.6 | +0.54 (+2.69%) | 3,369,023 |
| 20 May 2022 | CNY | 19.82 | 20.21 | 19.73 | 20.06 | 20.06 | +0.24 (+1.21%) | 3,239,590 |
| 19 May 2022 | CNY | 19.5 | 19.85 | 19.29 | 19.82 | 19.82 | +0.29 (+1.48%) | 2,839,978 |
| 18 May 2022 | CNY | 19.9 | 19.97 | 19.48 | 19.53 | 19.53 | -0.33 (-1.66%) | 2,161,707 |
| 17 May 2022 | CNY | 19.7 | 19.94 | 19.3 | 19.86 | 19.86 | +0.21 (+1.07%) | 2,700,446 |
| 16 May 2022 | CNY | 19.84 | 20.16 | 19.59 | 19.65 | 19.65 | +0.01 (+0.05%) | 2,443,741 |
| 13 May 2022 | CNY | 19.51 | 19.96 | 19.28 | 19.64 | 19.64 | +0.08 (+0.41%) | 2,238,729 |
| 12 May 2022 | CNY | 19.6 | 19.91 | 19.37 | 19.56 | 19.56 | -0.19 (-0.96%) | 2,851,611 |
| 11 May 2022 | CNY | 19.5 | 20.33 | 19.45 | 19.75 | 19.75 | +0.16 (+0.82%) | 4,103,080 |
| 10 May 2022 | CNY | 19.15 | 19.76 | 19.1 | 19.59 | 19.59 | +0.02 (+0.10%) | 4,197,752 |
| 9 May 2022 | CNY | 18.89 | 19.76 | 18.89 | 19.57 | 19.57 | +0.6 (+3.16%) | 3,384,049 |
| 6 May 2022 | CNY | 18.8 | 19.27 | 18.64 | 18.97 | 18.97 | -0.28 (-1.45%) | 4,307,372 |
| 5 May 2022 | CNY | 18.42 | 19.48 | 18.2 | 19.25 | 19.25 | +0.86 (+4.68%) | 8,188,198 |
| 29 Apr 2022 | CNY | 19.3 | 19.3 | 17.68 | 18.39 | 18.39 | +0.11 (+0.60%) | 8,283,690 |
| 28 Apr 2022 | CNY | 17.46 | 18.75 | 17.39 | 18.28 | 18.28 | +0.53 (+2.99%) | 6,784,071 |
| 27 Apr 2022 | CNY | 17.24 | 18.23 | 16.75 | 17.75 | 17.75 | +0.35 (+2.01%) | 7,030,940 |
| 26 Apr 2022 | CNY | 18.5 | 19.15 | 16.91 | 17.4 | 17.4 | -0.94 (-5.13%) | 6,561,500 |
| 25 Apr 2022 | CNY | 19.1 | 19.5 | 18 | 18.34 | 18.34 | -0.84 (-4.38%) | 7,106,748 |
| 22 Apr 2022 | CNY | 18.65 | 19.75 | 18.65 | 19.18 | 19.18 | +0.54 (+2.90%) | 7,181,406 |
| 21 Apr 2022 | CNY | 19.5 | 19.58 | 18.53 | 18.64 | 18.64 | -1 (-5.09%) | 3,482,688 |
| 20 Apr 2022 | CNY | 20.04 | 20.16 | 19.51 | 19.64 | 19.64 | -0.5 (-2.48%) | 2,451,684 |
| 19 Apr 2022 | CNY | 19.27 | 20.25 | 19.07 | 20.14 | 20.14 | +0.99 (+5.17%) | 3,726,174 |
| 18 Apr 2022 | CNY | 19.51 | 19.52 | 18.88 | 19.15 | 19.15 | -0.4 (-2.05%) | 2,852,974 |
| 15 Apr 2022 | CNY | 19.89 | 19.98 | 19.42 | 19.55 | 19.55 | -0.27 (-1.36%) | 2,487,808 |
| 14 Apr 2022 | CNY | 19.65 | 20.08 | 19.42 | 19.82 | 19.82 | +0.31 (+1.59%) | 2,600,702 |
| 13 Apr 2022 | CNY | 20.16 | 20.16 | 19.5 | 19.51 | 19.51 | -0.5 (-2.50%) | 1,822,869 |
| 12 Apr 2022 | CNY | 20 | 20.05 | 19.15 | 20.01 | 20.01 | +0.33 (+1.68%) | 2,965,804 |
| 11 Apr 2022 | CNY | 20.19 | 20.49 | 19.66 | 19.68 | 19.68 | -0.4 (-1.99%) | 3,258,908 |
