| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | CNY | 23.26 | 24.44 | 22.74 | 23.68 | 23.68 | -0.2 (-0.84%) | 6,650,033 |
| 30 May 2022 | CNY | 22.48 | 24.27 | 21.99 | 23.88 | 23.88 | +1.82 (+8.25%) | 11,609,384 |
| 27 May 2022 | CNY | 20.22 | 22.06 | 20.12 | 22.06 | 22.06 | +2.01 (+10.02%) | 7,547,249 |
| 26 May 2022 | CNY | 19.73 | 20.11 | 18.86 | 20.05 | 20.05 | +0.44 (+2.24%) | 1,798,750 |
| 25 May 2022 | CNY | 19.21 | 19.97 | 19.2 | 19.61 | 19.61 | +0.19 (+0.98%) | 1,716,900 |
| 24 May 2022 | CNY | 20.91 | 21.45 | 19.4 | 19.42 | 19.42 | -1.08 (-5.27%) | 2,802,458 |
| 23 May 2022 | CNY | 20.25 | 21 | 19.95 | 20.5 | 20.5 | +0.3 (+1.49%) | 1,871,800 |
| 20 May 2022 | CNY | 20.11 | 20.47 | 19.98 | 20.2 | 20.2 | -0.03 (-0.15%) | 1,544,700 |
| 19 May 2022 | CNY | 19.6 | 20.38 | 19.21 | 20.23 | 20.23 | +0.3 (+1.51%) | 1,420,500 |
| 18 May 2022 | CNY | 19.85 | 20.32 | 19.78 | 19.93 | 19.93 | -0.18 (-0.90%) | 1,919,000 |
| 17 May 2022 | CNY | 19.78 | 20.23 | 19.48 | 20.11 | 20.11 | +0.27 (+1.36%) | 2,148,707 |
| 16 May 2022 | CNY | 21 | 21.2 | 19.51 | 19.84 | 19.84 | -0.52 (-2.55%) | 3,054,920 |
| 13 May 2022 | CNY | 19.08 | 20.36 | 18.78 | 20.36 | 20.36 | +1.85 (+9.99%) | 3,062,150 |
| 12 May 2022 | CNY | 18.43 | 18.7 | 18.18 | 18.51 | 18.51 | -0.1 (-0.54%) | 884,367 |
| 11 May 2022 | CNY | 18.19 | 19.38 | 18.17 | 18.61 | 18.61 | +0.52 (+2.87%) | 2,151,351 |
| 10 May 2022 | CNY | 17.79 | 18.15 | 17.34 | 18.09 | 18.09 | +0.11 (+0.61%) | 1,095,400 |
| 9 May 2022 | CNY | 18.05 | 18.3 | 17.82 | 17.98 | 17.98 | -0.07 (-0.39%) | 744,300 |
| 6 May 2022 | CNY | 17.57 | 18.35 | 17.57 | 18.05 | 18.05 | -0.08 (-0.44%) | 1,002,117 |
| 5 May 2022 | CNY | 18 | 18.51 | 17.83 | 18.13 | 18.13 | +0.15 (+0.83%) | 1,130,300 |
| 29 Apr 2022 | CNY | 16.9 | 18.17 | 16.89 | 17.98 | 17.98 | +1.28 (+7.66%) | 1,843,000 |
| 28 Apr 2022 | CNY | 16.91 | 17.12 | 16.38 | 16.7 | 16.7 | -0.15 (-0.89%) | 1,441,700 |
| 27 Apr 2022 | CNY | 16.48 | 17.11 | 15.79 | 16.85 | 16.85 | -0.03 (-0.18%) | 1,967,200 |
| 26 Apr 2022 | CNY | 18.29 | 18.47 | 16.8 | 16.88 | 16.88 | -1.41 (-7.71%) | 2,365,706 |
| 25 Apr 2022 | CNY | 20.14 | 20.15 | 18.21 | 18.29 | 18.29 | -1.94 (-9.59%) | 2,332,651 |
| 22 Apr 2022 | CNY | 20.54 | 20.72 | 19.81 | 20.23 | 20.23 | -0.08 (-0.39%) | 1,808,150 |
| 21 Apr 2022 | CNY | 21.57 | 21.57 | 20.2 | 20.31 | 20.31 | -1.49 (-6.83%) | 2,524,945 |
| 20 Apr 2022 | CNY | 21.25 | 22.1 | 21.18 | 21.8 | 21.8 | +0.32 (+1.49%) | 3,140,829 |
| 19 Apr 2022 | CNY | 21.98 | 23.43 | 21.36 | 21.48 | 21.48 | -0.47 (-2.14%) | 6,013,202 |
| 18 Apr 2022 | CNY | 21.01 | 21.95 | 21 | 21.95 | 21.95 | +2 (+10.03%) | 3,430,972 |
| 15 Apr 2022 | CNY | 19.99 | 20.3 | 19.49 | 19.95 | 19.95 | -0.18 (-0.89%) | 1,278,915 |
