| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 19.12 | 19.3 | 18.66 | 19.02 | 19.02 | -0.06 (-0.31%) | 3,011,100 |
| 26 May 2022 | CNY | 19.24 | 19.33 | 18.66 | 19.08 | 19.08 | -0.16 (-0.83%) | 3,658,000 |
| 25 May 2022 | CNY | 19.05 | 19.35 | 18.66 | 19.24 | 19.24 | +0.39 (+2.07%) | 3,166,375 |
| 24 May 2022 | CNY | 19.8 | 20.05 | 18.77 | 18.85 | 18.85 | -0.92 (-4.65%) | 4,370,600 |
| 23 May 2022 | CNY | 19.79 | 20.08 | 19.67 | 19.77 | 19.77 | -0.11 (-0.55%) | 1,982,630 |
| 20 May 2022 | CNY | 20.04 | 20.47 | 19.66 | 19.88 | 19.88 | -0.3 (-1.49%) | 4,589,400 |
| 19 May 2022 | CNY | 19.67 | 20.6 | 19.6 | 20.18 | 20.18 | +0.03 (+0.15%) | 4,537,750 |
| 18 May 2022 | CNY | 18.81 | 20.5 | 18.81 | 20.15 | 20.15 | +1.33 (+7.07%) | 7,436,150 |
| 17 May 2022 | CNY | 19.14 | 19.28 | 18.72 | 18.82 | 18.82 | -0.23 (-1.21%) | 2,205,700 |
| 16 May 2022 | CNY | 19.52 | 19.65 | 18.96 | 19.05 | 19.05 | -0.46 (-2.36%) | 3,243,297 |
| 13 May 2022 | CNY | 19.42 | 19.89 | 19.16 | 19.51 | 19.51 | +0.11 (+0.57%) | 2,978,272 |
| 12 May 2022 | CNY | 18.89 | 19.7 | 18.6 | 19.4 | 19.4 | +0.45 (+2.37%) | 3,796,600 |
| 11 May 2022 | CNY | 19.6 | 19.99 | 18.86 | 18.95 | 18.95 | -0.78 (-3.95%) | 7,239,608 |
| 10 May 2022 | CNY | 17.61 | 19.73 | 17.55 | 19.73 | 19.73 | +1.79 (+9.98%) | 8,573,959 |
| 9 May 2022 | CNY | 17.51 | 18.17 | 17.4 | 17.94 | 17.94 | +0.49 (+2.81%) | 2,891,851 |
| 6 May 2022 | CNY | 17.31 | 17.76 | 16.84 | 17.45 | 17.45 | -0.27 (-1.52%) | 3,821,500 |
| 5 May 2022 | CNY | 16.57 | 17.99 | 16.45 | 17.72 | 17.72 | +1.14 (+6.88%) | 4,752,451 |
| 29 Apr 2022 | CNY | 15.42 | 16.88 | 15.42 | 16.58 | 16.58 | +1 (+6.42%) | 4,746,900 |
| 28 Apr 2022 | CNY | 15.5 | 16.2 | 15.36 | 15.58 | 15.58 | -0.26 (-1.64%) | 3,114,522 |
| 27 Apr 2022 | CNY | 15.01 | 15.84 | 14.59 | 15.84 | 15.84 | +0.78 (+5.18%) | 5,281,400 |
| 26 Apr 2022 | CNY | 15.24 | 16.03 | 14.62 | 15.06 | 15.06 | -0.14 (-0.92%) | 5,596,000 |
| 25 Apr 2022 | CNY | 16.75 | 16.75 | 15.08 | 15.2 | 15.2 | -1.55 (-9.25%) | 5,313,100 |
| 22 Apr 2022 | CNY | 16.86 | 17.15 | 16.64 | 16.75 | 16.75 | -0.45 (-2.62%) | 2,770,700 |
| 21 Apr 2022 | CNY | 17.66 | 18.06 | 17.05 | 17.2 | 17.2 | -0.64 (-3.59%) | 3,401,800 |
| 20 Apr 2022 | CNY | 18.75 | 18.99 | 17.8 | 17.84 | 17.84 | -0.89 (-4.75%) | 3,368,600 |
| 19 Apr 2022 | CNY | 18.58 | 19.56 | 18.53 | 18.73 | 18.73 | +0.15 (+0.81%) | 5,317,108 |
| 18 Apr 2022 | CNY | 17.26 | 18.74 | 17.22 | 18.58 | 18.58 | +1.16 (+6.66%) | 5,584,200 |
| 15 Apr 2022 | CNY | 18 | 18.03 | 17.14 | 17.42 | 17.42 | -0.07 (-0.40%) | 2,680,500 |
| 14 Apr 2022 | CNY | 17.39 | 17.62 | 17.08 | 17.49 | 17.49 | +0.31 (+1.80%) | 2,464,700 |
| 13 Apr 2022 | CNY | 17.02 | 17.52 | 16.8 | 17.18 | 17.18 | -0.12 (-0.69%) | 3,416,008 |
