| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2022 | CNY | 18.42 | 18.6 | 17.92 | 18.49 | 18.49 | +0.12 (+0.65%) | 2,938,250 |
| 6 Jun 2022 | CNY | 18.71 | 18.81 | 18.16 | 18.37 | 18.37 | -0.32 (-1.71%) | 2,948,390 |
| 2 Jun 2022 | CNY | 18.61 | 19.09 | 18.5 | 18.69 | 18.69 | -0.14 (-0.74%) | 1,390,160 |
| 1 Jun 2022 | CNY | 18.92 | 19.78 | 18.56 | 18.83 | 18.83 | -0.16 (-0.84%) | 2,216,270 |
| 31 May 2022 | CNY | 19.3 | 19.4 | 18.76 | 18.99 | 18.99 | -0.29 (-1.50%) | 2,378,790 |
| 30 May 2022 | CNY | 18.9 | 20 | 18.89 | 19.28 | 19.28 | +0.41 (+2.17%) | 3,613,160 |
| 27 May 2022 | CNY | 19.15 | 19.32 | 18.55 | 18.87 | 18.87 | -0.46 (-2.38%) | 1,856,810 |
| 26 May 2022 | CNY | 19.15 | 19.49 | 18.71 | 19.33 | 19.33 | +0.13 (+0.68%) | 2,069,800 |
| 25 May 2022 | CNY | 19 | 19.36 | 18.61 | 19.2 | 19.2 | +0.27 (+1.43%) | 1,518,460 |
| 24 May 2022 | CNY | 19.4 | 19.42 | 18.88 | 18.93 | 18.93 | -0.43 (-2.22%) | 2,409,010 |
| 23 May 2022 | CNY | 19.94 | 20.03 | 19.08 | 19.36 | 19.36 | -0.59 (-2.96%) | 2,811,550 |
| 20 May 2022 | CNY | 19.46 | 20.45 | 19.46 | 19.95 | 19.95 | +0.37 (+1.89%) | 3,888,060 |
| 19 May 2022 | CNY | 19.29 | 19.78 | 19.12 | 19.58 | 19.58 | -0.01 (-0.05%) | 3,924,170 |
| 18 May 2022 | CNY | 19 | 20.16 | 18.83 | 19.59 | 19.59 | +0.64 (+3.38%) | 4,801,140 |
| 17 May 2022 | CNY | 18.8 | 19.34 | 18.78 | 18.95 | 18.95 | -0.04 (-0.21%) | 3,703,710 |
| 16 May 2022 | CNY | 18.61 | 19.69 | 18.35 | 18.99 | 18.99 | +0.36 (+1.93%) | 6,202,420 |
| 13 May 2022 | CNY | 18.13 | 18.79 | 17.81 | 18.63 | 18.63 | +0.37 (+2.03%) | 5,455,110 |
| 12 May 2022 | CNY | 17.56 | 18.5 | 17.53 | 18.26 | 18.26 | +0.54 (+3.05%) | 4,119,410 |
| 11 May 2022 | CNY | 17.4 | 18.64 | 17.25 | 17.72 | 17.72 | +0.28 (+1.61%) | 5,322,610 |
| 10 May 2022 | CNY | 16.07 | 17.8 | 15.81 | 17.44 | 17.44 | +1.21 (+7.46%) | 5,077,460 |
| 9 May 2022 | CNY | 16.47 | 16.68 | 16 | 16.23 | 16.23 | -0.1 (-0.61%) | 3,283,280 |
| 6 May 2022 | CNY | 16.5 | 16.83 | 16.18 | 16.33 | 16.33 | -0.68 (-4.00%) | 2,441,690 |
| 5 May 2022 | CNY | 17.28 | 17.57 | 16.78 | 17.01 | 17.01 | -0.27 (-1.56%) | 3,484,170 |
| 29 Apr 2022 | CNY | 17.08 | 17.64 | 16.61 | 17.28 | 17.28 | +0.28 (+1.65%) | 5,109,370 |
| 28 Apr 2022 | CNY | 16.9 | 17.19 | 16.35 | 17 | 17 | -0.1 (-0.58%) | 4,987,910 |
| 27 Apr 2022 | CNY | 16.14 | 17.22 | 15.48 | 17.1 | 17.1 | +0.6 (+3.64%) | 10,134,390 |
| 26 Apr 2022 | CNY | 15.5 | 16.94 | 15.3 | 16.5 | 16.5 | +1.1 (+7.14%) | 11,071,650 |
| 25 Apr 2022 | CNY | 15.39 | 16.13 | 15.01 | 15.4 | 15.4 | -0.84 (-5.17%) | 6,746,610 |
| 22 Apr 2022 | CNY | 17.03 | 17.32 | 16.24 | 16.24 | 16.24 | -1.8 (-9.98%) | 8,371,260 |
| 21 Apr 2022 | CNY | 19.56 | 19.56 | 18.04 | 18.04 | 18.04 | -2 (-9.98%) | 7,899,670 |
