| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2022 | CNY | 16.88 | 17.08 | 16.63 | 17.06 | 17.06 | +0.25 (+1.49%) | 1,180,600 |
| 1 Jun 2022 | CNY | 16.84 | 16.96 | 16.64 | 16.81 | 16.81 | +0.02 (+0.12%) | 1,617,553 |
| 31 May 2022 | CNY | 16.49 | 16.83 | 16.2 | 16.79 | 16.79 | +0.31 (+1.88%) | 1,692,253 |
| 30 May 2022 | CNY | 16.3 | 16.55 | 16.2 | 16.48 | 16.48 | +0.16 (+0.98%) | 808,770 |
| 27 May 2022 | CNY | 16.39 | 16.67 | 16.1 | 16.32 | 16.32 | -0.11 (-0.67%) | 957,711 |
| 26 May 2022 | CNY | 16.38 | 16.58 | 15.95 | 16.43 | 16.43 | +0.15 (+0.92%) | 1,224,542 |
| 25 May 2022 | CNY | 16.02 | 16.34 | 16 | 16.28 | 16.28 | +0.13 (+0.80%) | 952,016 |
| 24 May 2022 | CNY | 16.95 | 17 | 15.85 | 16.15 | 16.15 | -0.85 (-5%) | 2,037,000 |
| 23 May 2022 | CNY | 17.34 | 17.34 | 16.79 | 17 | 17 | +0.12 (+0.71%) | 849,525 |
| 20 May 2022 | CNY | 16.79 | 17 | 16.77 | 16.88 | 16.88 | +0.09 (+0.54%) | 1,121,500 |
| 19 May 2022 | CNY | 16.78 | 16.94 | 16.59 | 16.79 | 16.79 | -0.22 (-1.29%) | 1,009,678 |
| 18 May 2022 | CNY | 16.86 | 17.3 | 16.74 | 17.01 | 17.01 | +0.15 (+0.89%) | 1,183,878 |
| 17 May 2022 | CNY | 17.09 | 17.09 | 16.53 | 16.86 | 16.86 | -0.2 (-1.17%) | 1,199,638 |
| 16 May 2022 | CNY | 17.3 | 17.4 | 16.9 | 17.06 | 17.06 | -0.29 (-1.67%) | 1,411,053 |
| 13 May 2022 | CNY | 17.69 | 18.04 | 17.2 | 17.35 | 17.35 | -0.33 (-1.87%) | 2,296,400 |
| 12 May 2022 | CNY | 16.54 | 17.68 | 16.51 | 17.68 | 17.68 | +0.93 (+5.55%) | 3,607,059 |
| 11 May 2022 | CNY | 17.12 | 17.37 | 16.74 | 16.75 | 16.75 | -0.2 (-1.18%) | 1,858,600 |
| 10 May 2022 | CNY | 16.85 | 17.12 | 16.71 | 16.95 | 16.95 | -0.06 (-0.35%) | 1,575,500 |
| 9 May 2022 | CNY | 17.28 | 17.5 | 16.89 | 17.01 | 17.01 | -0.21 (-1.22%) | 1,933,300 |
| 6 May 2022 | CNY | 16.79 | 17.98 | 16.42 | 17.22 | 17.22 | +0.38 (+2.26%) | 3,701,711 |
| 5 May 2022 | CNY | 15.93 | 17.39 | 15.9 | 16.84 | 16.84 | -9.28 (-35.53%) | 3,199,690 |
| 4 May 2022 | CNY | 25.72 | 26.14 | 25.61 | 26.12 | 26.12 | +0.42 (+1.63%) | 0 |
| 3 May 2022 | CNY | 25.5 | 25.8 | 25.31 | 25.7 | 25.7 | +0.59 (+2.35%) | 0 |
| 2 May 2022 | CNY | 24.95 | 25.44 | 24.83 | 25.11 | 25.11 | +9.19 (+57.73%) | 0 |
| 29 Apr 2022 | CNY | 15.47 | 16.06 | 15.32 | 15.92 | 15.92 | +0.72 (+4.74%) | 2,322,258 |
| 28 Apr 2022 | CNY | 15.98 | 16 | 15.06 | 15.2 | 15.2 | -0.78 (-4.88%) | 2,455,924 |
| 27 Apr 2022 | CNY | 16.2 | 16.49 | 15.66 | 15.98 | 15.98 | -1.42 (-8.16%) | 4,737,233 |
| 26 Apr 2022 | CNY | 18.24 | 18.6 | 17.4 | 17.4 | 17.4 | -1.93 (-9.98%) | 4,451,213 |
| 25 Apr 2022 | CNY | 19.11 | 20.48 | 17.98 | 19.33 | 19.33 | +0.42 (+2.22%) | 8,334,548 |
| 22 Apr 2022 | CNY | 17.2 | 18.91 | 17.2 | 18.91 | 18.91 | +1.72 (+10.01%) | 2,858,758 |
