| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 17.27 | 17.5 | 17.03 | 17.4 | 17.4 | +0.13 (+0.75%) | 423,149 |
| 27 May 2022 | CNY | 17.76 | 17.76 | 17 | 17.27 | 17.27 | -0.29 (-1.65%) | 807,076 |
| 26 May 2022 | CNY | 18.08 | 18.16 | 17.24 | 17.56 | 17.56 | -0.14 (-0.79%) | 764,415 |
| 25 May 2022 | CNY | 17.7 | 17.9 | 17.61 | 17.7 | 17.7 | +0.08 (+0.45%) | 407,100 |
| 24 May 2022 | CNY | 18.13 | 18.28 | 17.52 | 17.62 | 17.62 | -0.51 (-2.81%) | 764,100 |
| 23 May 2022 | CNY | 17.65 | 18.38 | 17.59 | 18.13 | 18.13 | +0.47 (+2.66%) | 1,115,208 |
| 20 May 2022 | CNY | 17.7 | 17.88 | 17.56 | 17.66 | 17.66 | +0.02 (+0.11%) | 606,083 |
| 19 May 2022 | CNY | 17.01 | 17.73 | 16.95 | 17.64 | 17.64 | +0.51 (+2.98%) | 790,700 |
| 18 May 2022 | CNY | 16.99 | 17.39 | 16.99 | 17.13 | 17.13 | +0.05 (+0.29%) | 356,300 |
| 17 May 2022 | CNY | 17.29 | 17.49 | 17 | 17.08 | 17.08 | -0.33 (-1.90%) | 632,976 |
| 16 May 2022 | CNY | 17.53 | 17.69 | 17.33 | 17.41 | 17.41 | -0.12 (-0.68%) | 415,504 |
| 13 May 2022 | CNY | 17.76 | 17.83 | 17.42 | 17.53 | 17.53 | -0.05 (-0.28%) | 514,300 |
| 12 May 2022 | CNY | 17.38 | 17.73 | 17.23 | 17.58 | 17.58 | +0.03 (+0.17%) | 675,025 |
| 11 May 2022 | CNY | 17.47 | 18.14 | 17.41 | 17.55 | 17.55 | +0.06 (+0.34%) | 899,900 |
| 10 May 2022 | CNY | 16.9 | 17.59 | 16.9 | 17.49 | 17.49 | +0.19 (+1.10%) | 503,495 |
| 9 May 2022 | CNY | 16.96 | 17.43 | 16.56 | 17.3 | 17.3 | +0.46 (+2.73%) | 523,159 |
| 6 May 2022 | CNY | 16.76 | 17.08 | 16.66 | 16.84 | 16.84 | -0.16 (-0.94%) | 771,476 |
| 5 May 2022 | CNY | 17.15 | 17.92 | 16.91 | 17 | 17 | -0.25 (-1.45%) | 1,361,105 |
| 29 Apr 2022 | CNY | 16.77 | 17.58 | 16.75 | 17.25 | 17.25 | +0.55 (+3.29%) | 1,324,476 |
| 28 Apr 2022 | CNY | 16.33 | 17.2 | 16.01 | 16.7 | 16.7 | +0.16 (+0.97%) | 1,375,896 |
| 27 Apr 2022 | CNY | 15.31 | 16.6 | 15.31 | 16.54 | 16.54 | +1.08 (+6.99%) | 2,302,627 |
| 26 Apr 2022 | CNY | 16.72 | 16.72 | 15.46 | 15.46 | 15.46 | -1.24 (-7.43%) | 1,135,428 |
| 25 Apr 2022 | CNY | 17.61 | 17.8 | 16.37 | 16.7 | 16.7 | -0.95 (-5.38%) | 893,400 |
| 22 Apr 2022 | CNY | 17.51 | 17.85 | 17.41 | 17.65 | 17.65 | -0.08 (-0.45%) | 385,800 |
| 21 Apr 2022 | CNY | 18.01 | 18.29 | 17.57 | 17.73 | 17.73 | -0.47 (-2.58%) | 519,200 |
| 20 Apr 2022 | CNY | 18.45 | 18.64 | 17.86 | 18.2 | 18.2 | -0.25 (-1.36%) | 283,000 |
| 19 Apr 2022 | CNY | 18.33 | 18.59 | 18.09 | 18.45 | 18.45 | +0.17 (+0.93%) | 290,127 |
| 18 Apr 2022 | CNY | 17.75 | 18.29 | 17.33 | 18.28 | 18.28 | +0.67 (+3.80%) | 618,190 |
| 15 Apr 2022 | CNY | 18.21 | 18.25 | 17.48 | 17.61 | 17.61 | -0.63 (-3.45%) | 754,691 |
| 14 Apr 2022 | CNY | 18.56 | 18.65 | 18.22 | 18.24 | 18.24 | -0.37 (-1.99%) | 562,076 |
