| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 17.34 | 17.64 | 17.14 | 17.24 | 17.24 | -0.1 (-0.58%) | 1,317,116 |
| 27 May 2022 | CNY | 17.17 | 17.55 | 17.06 | 17.34 | 17.34 | 0.0 (0.0%) | 1,582,200 |
| 26 May 2022 | CNY | 17.91 | 17.91 | 17.11 | 17.34 | 17.34 | -0.59 (-3.29%) | 2,165,090 |
| 25 May 2022 | CNY | 17.68 | 18.18 | 17.32 | 17.93 | 17.93 | -0.29 (-1.59%) | 2,740,582 |
| 24 May 2022 | CNY | 19.06 | 19.16 | 17.56 | 18.22 | 18.22 | -0.33 (-1.78%) | 3,761,061 |
| 23 May 2022 | CNY | 19.12 | 19.95 | 18.33 | 18.55 | 18.55 | +0.41 (+2.26%) | 5,998,076 |
| 20 May 2022 | CNY | 16.36 | 18.14 | 16.36 | 18.14 | 18.14 | +1.65 (+10.01%) | 1,147,017 |
| 19 May 2022 | CNY | 16.24 | 16.63 | 16.1 | 16.49 | 16.49 | +0.01 (+0.06%) | 538,441 |
| 18 May 2022 | CNY | 16.65 | 17 | 16.48 | 16.48 | 16.48 | -0.46 (-2.72%) | 720,100 |
| 17 May 2022 | CNY | 17.1 | 17.18 | 16.63 | 16.94 | 16.94 | -0.23 (-1.34%) | 747,000 |
| 16 May 2022 | CNY | 16.75 | 17.36 | 16.75 | 17.17 | 17.17 | +0.42 (+2.51%) | 1,105,541 |
| 13 May 2022 | CNY | 16.76 | 16.77 | 16.35 | 16.75 | 16.75 | +0.34 (+2.07%) | 638,100 |
| 12 May 2022 | CNY | 16.9 | 17.1 | 15.3 | 16.41 | 16.41 | -0.41 (-2.44%) | 1,342,262 |
| 11 May 2022 | CNY | 16.84 | 17.44 | 16.7 | 16.82 | 16.82 | -0.02 (-0.12%) | 1,591,960 |
| 10 May 2022 | CNY | 16.45 | 16.88 | 16.07 | 16.84 | 16.84 | +0.5 (+3.06%) | 1,555,238 |
| 9 May 2022 | CNY | 15.82 | 16.55 | 15.81 | 16.34 | 16.34 | +0.39 (+2.45%) | 1,083,245 |
| 6 May 2022 | CNY | 15.64 | 16.39 | 15.52 | 15.95 | 15.95 | +0.07 (+0.44%) | 1,292,930 |
| 5 May 2022 | CNY | 15.56 | 16.04 | 15.1 | 15.88 | 15.88 | +0.32 (+2.06%) | 1,451,310 |
| 29 Apr 2022 | CNY | 15.3 | 15.67 | 15.13 | 15.56 | 15.56 | +0.21 (+1.37%) | 1,271,667 |
| 28 Apr 2022 | CNY | 15.73 | 15.73 | 14.86 | 15.35 | 15.35 | -0.33 (-2.10%) | 941,612 |
| 27 Apr 2022 | CNY | 15.5 | 15.68 | 14.67 | 15.68 | 15.68 | +0.12 (+0.77%) | 930,936 |
| 26 Apr 2022 | CNY | 15.91 | 16.11 | 15.22 | 15.56 | 15.56 | -0.21 (-1.33%) | 1,204,400 |
| 25 Apr 2022 | CNY | 17.05 | 17.05 | 15.62 | 15.77 | 15.77 | -1.34 (-7.83%) | 895,111 |
| 22 Apr 2022 | CNY | 16.41 | 17.56 | 16.39 | 17.11 | 17.11 | -0.23 (-1.33%) | 1,344,413 |
| 21 Apr 2022 | CNY | 17.88 | 17.9 | 17.26 | 17.34 | 17.34 | -0.48 (-2.69%) | 1,633,902 |
| 20 Apr 2022 | CNY | 17.25 | 17.95 | 17.05 | 17.82 | 17.82 | +0.67 (+3.91%) | 2,328,605 |
| 19 Apr 2022 | CNY | 17.21 | 17.33 | 16.83 | 17.15 | 17.15 | +0.1 (+0.59%) | 1,081,810 |
| 18 Apr 2022 | CNY | 16.94 | 17.2 | 15.26 | 17.05 | 17.05 | +0.1 (+0.59%) | 1,474,739 |
| 15 Apr 2022 | CNY | 17.6 | 17.6 | 16.8 | 16.95 | 16.95 | -0.88 (-4.94%) | 2,136,890 |
| 14 Apr 2022 | CNY | 17.5 | 17.88 | 17.08 | 17.83 | 17.83 | +0.45 (+2.59%) | 1,984,637 |
