| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 15.53 | 15.65 | 15.25 | 15.38 | 15.38 | -0.15 (-0.97%) | 789,400 |
| 26 May 2022 | CNY | 15.53 | 15.64 | 14.99 | 15.53 | 15.53 | 0.0 (0.0%) | 1,111,000 |
| 25 May 2022 | CNY | 15.27 | 15.7 | 15.12 | 15.53 | 15.53 | +0.26 (+1.70%) | 940,300 |
| 24 May 2022 | CNY | 15.92 | 16.3 | 15.27 | 15.27 | 15.27 | -0.65 (-4.08%) | 1,443,699 |
| 23 May 2022 | CNY | 15.61 | 16.07 | 15.51 | 15.92 | 15.92 | +0.24 (+1.53%) | 1,133,100 |
| 20 May 2022 | CNY | 15.3 | 15.82 | 15.11 | 15.68 | 15.68 | +0.53 (+3.50%) | 1,850,800 |
| 19 May 2022 | CNY | 14.8 | 15.38 | 14.71 | 15.15 | 15.15 | +0.19 (+1.27%) | 1,269,400 |
| 18 May 2022 | CNY | 14.85 | 15.14 | 14.63 | 14.96 | 14.96 | +0.11 (+0.74%) | 1,211,300 |
| 17 May 2022 | CNY | 15.33 | 15.44 | 14.68 | 14.85 | 14.85 | -0.55 (-3.57%) | 1,549,200 |
| 16 May 2022 | CNY | 15.57 | 15.57 | 15 | 15.4 | 15.4 | +0.07 (+0.46%) | 1,220,700 |
| 13 May 2022 | CNY | 14.88 | 15.36 | 14.75 | 15.33 | 15.33 | +0.34 (+2.27%) | 1,348,900 |
| 12 May 2022 | CNY | 14.47 | 15.11 | 14.27 | 14.99 | 14.99 | +0.46 (+3.17%) | 1,631,700 |
| 11 May 2022 | CNY | 14.29 | 14.87 | 14.14 | 14.53 | 14.53 | +0.24 (+1.68%) | 2,034,600 |
| 10 May 2022 | CNY | 14.17 | 14.45 | 13.93 | 14.29 | 14.29 | +0.12 (+0.85%) | 1,421,900 |
| 9 May 2022 | CNY | 14 | 14.64 | 13.8 | 14.17 | 14.17 | +0.07 (+0.50%) | 1,443,400 |
| 6 May 2022 | CNY | 13.75 | 14.35 | 13.63 | 14.1 | 14.1 | +0.09 (+0.64%) | 2,264,000 |
| 5 May 2022 | CNY | 13.37 | 14.16 | 13.35 | 14.01 | 14.01 | +0.59 (+4.40%) | 2,139,332 |
| 29 Apr 2022 | CNY | 12.8 | 13.65 | 12.7 | 13.42 | 13.42 | +0.59 (+4.60%) | 3,186,400 |
| 28 Apr 2022 | CNY | 13.59 | 14.07 | 12.7 | 12.83 | 12.83 | -0.59 (-4.40%) | 3,119,500 |
| 27 Apr 2022 | CNY | 13.79 | 13.9 | 12.84 | 13.42 | 13.42 | -0.95 (-6.61%) | 3,777,878 |
| 26 Apr 2022 | CNY | 14.14 | 14.52 | 13.54 | 14.37 | 14.37 | +0.17 (+1.20%) | 3,267,400 |
| 25 Apr 2022 | CNY | 14.09 | 14.73 | 13.62 | 14.2 | 14.2 | -0.41 (-2.81%) | 3,734,600 |
| 22 Apr 2022 | CNY | 14.89 | 15.5 | 14.38 | 14.61 | 14.61 | -0.29 (-1.95%) | 3,927,600 |
| 21 Apr 2022 | CNY | 16.2 | 16.35 | 14.9 | 14.9 | 14.9 | -1.65 (-9.97%) | 3,849,700 |
| 20 Apr 2022 | CNY | 15.98 | 16.56 | 15.5 | 16.55 | 16.55 | +0.43 (+2.67%) | 5,136,100 |
| 19 Apr 2022 | CNY | 17.14 | 17.88 | 16.11 | 16.12 | 16.12 | -1.19 (-6.87%) | 5,184,800 |
| 18 Apr 2022 | CNY | 17.31 | 17.85 | 16.76 | 17.31 | 17.31 | -0.42 (-2.37%) | 4,911,004 |
| 15 Apr 2022 | CNY | 18.06 | 18.33 | 17.3 | 17.73 | 17.73 | -1.04 (-5.54%) | 7,475,600 |
| 14 Apr 2022 | CNY | 16.89 | 18.77 | 16.1 | 18.77 | 18.77 | +1.71 (+10.02%) | 4,350,895 |
| 13 Apr 2022 | CNY | 16.42 | 17.55 | 16.39 | 17.06 | 17.06 | +0.56 (+3.39%) | 4,818,635 |
