| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 15.98 | 16.38 | 15.82 | 15.93 | 15.93 | -0.07 (-0.44%) | 2,703,366 |
| 26 May 2022 | CNY | 16.25 | 16.26 | 15.58 | 16 | 16 | -0.13 (-0.81%) | 2,960,300 |
| 25 May 2022 | CNY | 15.65 | 16.28 | 15.5 | 16.13 | 16.13 | +0.55 (+3.53%) | 4,294,600 |
| 24 May 2022 | CNY | 16.85 | 16.94 | 15.57 | 15.58 | 15.58 | -1.13 (-6.76%) | 4,927,500 |
| 23 May 2022 | CNY | 16.8 | 16.95 | 16.53 | 16.71 | 16.71 | +0.06 (+0.36%) | 2,169,927 |
| 20 May 2022 | CNY | 16.62 | 16.85 | 16.5 | 16.65 | 16.65 | +0.14 (+0.85%) | 3,021,126 |
| 19 May 2022 | CNY | 16.55 | 16.73 | 16.19 | 16.51 | 16.51 | -0.31 (-1.84%) | 3,551,400 |
| 18 May 2022 | CNY | 16.73 | 17.1 | 16.61 | 16.82 | 16.82 | +0.1 (+0.60%) | 3,405,600 |
| 17 May 2022 | CNY | 16.83 | 17.09 | 16.69 | 16.72 | 16.72 | -0.22 (-1.30%) | 3,626,785 |
| 16 May 2022 | CNY | 17.5 | 17.56 | 16.81 | 16.94 | 16.94 | -0.11 (-0.65%) | 3,899,189 |
| 13 May 2022 | CNY | 17.23 | 17.28 | 16.6 | 17.05 | 17.05 | -0.2 (-1.16%) | 6,017,420 |
| 12 May 2022 | CNY | 16.88 | 17.44 | 16.85 | 17.25 | 17.25 | +0.2 (+1.17%) | 6,342,467 |
| 11 May 2022 | CNY | 17.55 | 17.9 | 16.95 | 17.05 | 17.05 | -0.08 (-0.47%) | 9,900,963 |
| 10 May 2022 | CNY | 16.41 | 17.21 | 16 | 17.13 | 17.13 | +0.28 (+1.66%) | 10,440,564 |
| 9 May 2022 | CNY | 16.68 | 17.56 | 16.63 | 16.85 | 16.85 | -0.08 (-0.47%) | 10,567,580 |
| 6 May 2022 | CNY | 17.41 | 18.2 | 16.46 | 16.93 | 16.93 | -0.33 (-1.91%) | 24,473,545 |
| 5 May 2022 | CNY | 15.81 | 17.26 | 15.69 | 17.26 | 17.26 | +1.57 (+10.01%) | 24,586,624 |
| 29 Apr 2022 | CNY | 14.99 | 15.72 | 14.45 | 15.69 | 15.69 | +0.24 (+1.55%) | 19,522,226 |
| 28 Apr 2022 | CNY | 14.72 | 15.52 | 14.53 | 15.45 | 15.45 | +1.34 (+9.50%) | 19,749,111 |
| 27 Apr 2022 | CNY | 13.44 | 14.19 | 12.89 | 14.11 | 14.11 | +0.6 (+4.44%) | 7,951,012 |
| 26 Apr 2022 | CNY | 13.99 | 14.2 | 13.43 | 13.51 | 13.51 | -0.28 (-2.03%) | 6,673,857 |
| 25 Apr 2022 | CNY | 14.96 | 15.2 | 13.76 | 13.79 | 13.79 | -1.41 (-9.28%) | 7,906,459 |
| 22 Apr 2022 | CNY | 16.04 | 16.31 | 15.16 | 15.2 | 15.2 | -1.21 (-7.37%) | 8,668,347 |
| 21 Apr 2022 | CNY | 16.85 | 17.05 | 16.2 | 16.41 | 16.41 | -0.37 (-2.21%) | 4,681,499 |
| 20 Apr 2022 | CNY | 17.12 | 17.23 | 16.62 | 16.78 | 16.78 | -0.34 (-1.99%) | 3,091,519 |
| 19 Apr 2022 | CNY | 17.24 | 17.39 | 16.97 | 17.12 | 17.12 | -0.05 (-0.29%) | 2,158,558 |
| 18 Apr 2022 | CNY | 17.08 | 17.25 | 16.72 | 17.17 | 17.17 | +0.01 (+0.06%) | 1,714,023 |
| 15 Apr 2022 | CNY | 17.41 | 17.55 | 17 | 17.16 | 17.16 | -0.25 (-1.44%) | 2,681,001 |
| 14 Apr 2022 | CNY | 17.03 | 17.55 | 16.88 | 17.41 | 17.41 | +0.47 (+2.77%) | 3,711,651 |
| 13 Apr 2022 | CNY | 17.18 | 17.25 | 16.61 | 16.94 | 16.94 | -0.33 (-1.91%) | 6,475,448 |
