| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2022 | CNY | 15.76 | 15.86 | 15.41 | 15.46 | 15.46 | -0.3 (-1.90%) | 3,289,860 |
| 6 Jun 2022 | CNY | 15.6 | 15.87 | 15.47 | 15.76 | 15.76 | +0.1 (+0.64%) | 4,392,390 |
| 2 Jun 2022 | CNY | 15.58 | 15.7 | 15.14 | 15.66 | 15.66 | +0.07 (+0.45%) | 3,803,610 |
| 1 Jun 2022 | CNY | 15.35 | 15.7 | 15.3 | 15.59 | 15.59 | +0.1 (+0.65%) | 3,916,990 |
| 31 May 2022 | CNY | 15.2 | 15.54 | 14.8 | 15.49 | 15.49 | +0.28 (+1.84%) | 3,925,200 |
| 30 May 2022 | CNY | 15.46 | 15.74 | 15.1 | 15.21 | 15.21 | -0.2 (-1.30%) | 3,528,670 |
| 27 May 2022 | CNY | 15.3 | 16.27 | 15.1 | 15.41 | 15.41 | +0.46 (+3.08%) | 5,884,170 |
| 26 May 2022 | CNY | 14.94 | 15.09 | 14.65 | 14.95 | 14.95 | +0.08 (+0.54%) | 3,951,300 |
| 25 May 2022 | CNY | 14.57 | 15.04 | 14.4 | 14.87 | 14.87 | +0.3 (+2.06%) | 4,810,010 |
| 24 May 2022 | CNY | 16.15 | 16.3 | 14.57 | 14.57 | 14.57 | -1.83 (-11.16%) | 8,945,760 |
| 23 May 2022 | CNY | 16.82 | 16.94 | 16.15 | 16.4 | 16.4 | -0.27 (-1.62%) | 13,763,900 |
| 20 May 2022 | CNY | 15.15 | 16.67 | 15.01 | 16.67 | 16.67 | +1.52 (+10.03%) | 12,522,070 |
| 19 May 2022 | CNY | 15.13 | 15.25 | 14.8 | 15.15 | 15.15 | -0.42 (-2.70%) | 4,100,500 |
| 18 May 2022 | CNY | 15.48 | 15.96 | 15.26 | 15.57 | 15.57 | +0.32 (+2.10%) | 5,495,070 |
| 17 May 2022 | CNY | 15.5 | 15.63 | 15.11 | 15.25 | 15.25 | -0.4 (-2.56%) | 3,741,690 |
| 16 May 2022 | CNY | 15 | 16.1 | 14.86 | 15.65 | 15.65 | +0.6 (+3.99%) | 5,467,230 |
| 13 May 2022 | CNY | 14.88 | 15.25 | 14.65 | 15.05 | 15.05 | +0.04 (+0.27%) | 2,772,800 |
| 12 May 2022 | CNY | 14.67 | 15.23 | 14.38 | 15.01 | 15.01 | +0.33 (+2.25%) | 3,480,430 |
| 11 May 2022 | CNY | 15.29 | 15.29 | 14.62 | 14.68 | 14.68 | -0.22 (-1.48%) | 3,930,200 |
| 10 May 2022 | CNY | 14.51 | 14.95 | 14.51 | 14.9 | 14.9 | +0.12 (+0.81%) | 2,909,100 |
| 9 May 2022 | CNY | 14.33 | 15.05 | 14.33 | 14.78 | 14.78 | +0.14 (+0.96%) | 3,620,310 |
| 6 May 2022 | CNY | 14.2 | 15.48 | 14.2 | 14.64 | 14.64 | -0.46 (-3.05%) | 5,501,890 |
| 5 May 2022 | CNY | 14.55 | 15.4 | 14.38 | 15.1 | 15.1 | +0.95 (+6.71%) | 6,897,840 |
| 29 Apr 2022 | CNY | 12.88 | 14.15 | 12.84 | 14.15 | 14.15 | +1.29 (+10.03%) | 4,111,800 |
| 28 Apr 2022 | CNY | 13.69 | 14.07 | 12.81 | 12.86 | 12.86 | -1.37 (-9.63%) | 4,294,150 |
| 27 Apr 2022 | CNY | 14 | 14.3 | 13.26 | 14.23 | 14.23 | +0.01 (+0.07%) | 3,001,090 |
| 26 Apr 2022 | CNY | 14.51 | 15.07 | 14.18 | 14.22 | 14.22 | -0.38 (-2.60%) | 2,558,320 |
| 25 Apr 2022 | CNY | 15.86 | 16 | 14.6 | 14.6 | 14.6 | -1.62 (-9.99%) | 3,108,500 |
| 22 Apr 2022 | CNY | 16.2 | 16.4 | 15.73 | 16.22 | 16.22 | -0.2 (-1.22%) | 2,662,700 |
| 21 Apr 2022 | CNY | 16.5 | 17.26 | 16.11 | 16.42 | 16.42 | -0.14 (-0.85%) | 2,961,930 |
