| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 17.792 | 17.912 | 17.472 | 17.616 | 17.616 | -0.176 (-0.99%) | 893,645 |
| 27 May 2022 | CNY | 17.832 | 18.24 | 17.52 | 17.792 | 17.792 | -0.08 (-0.45%) | 1,117,500 |
| 26 May 2022 | CNY | 18.088 | 18.096 | 17.52 | 17.872 | 17.872 | +0.024 (+0.13%) | 921,375 |
| 25 May 2022 | CNY | 17.36 | 17.968 | 17.36 | 17.848 | 17.848 | +0.56 (+3.24%) | 1,289,937 |
| 24 May 2022 | CNY | 18.832 | 18.832 | 17.288 | 17.288 | 17.288 | -1.272 (-6.85%) | 1,870,312 |
| 23 May 2022 | CNY | 18.368 | 19.04 | 18.368 | 18.56 | 18.56 | +0.2 (+1.09%) | 1,292,125 |
| 20 May 2022 | CNY | 18.248 | 18.488 | 18.064 | 18.36 | 18.36 | +0.112 (+0.61%) | 1,058,475 |
| 19 May 2022 | CNY | 17.808 | 18.376 | 17.664 | 18.248 | 18.248 | +0.096 (+0.53%) | 1,140,625 |
| 18 May 2022 | CNY | 18.208 | 18.68 | 17.88 | 18.152 | 18.152 | -0.056 (-0.31%) | 1,040,000 |
| 17 May 2022 | CNY | 18.512 | 18.752 | 17.84 | 18.208 | 18.208 | -0.312 (-1.68%) | 1,296,248 |
| 16 May 2022 | CNY | 18.72 | 18.88 | 18.416 | 18.52 | 18.52 | -0.2 (-1.07%) | 1,221,100 |
| 13 May 2022 | CNY | 19.24 | 19.24 | 18.504 | 18.72 | 18.72 | -0.312 (-1.64%) | 1,175,625 |
| 12 May 2022 | CNY | 18.72 | 19.08 | 18.384 | 19.032 | 19.032 | +0.312 (+1.67%) | 1,648,000 |
| 11 May 2022 | CNY | 19.384 | 19.384 | 18.72 | 18.72 | 18.72 | -0.488 (-2.54%) | 2,736,228 |
| 10 May 2022 | CNY | 18.408 | 19.264 | 17.864 | 19.208 | 19.208 | +0.704 (+3.80%) | 3,537,350 |
| 9 May 2022 | CNY | 16.992 | 18.504 | 16.864 | 18.504 | 18.504 | +1.68 (+9.99%) | 2,156,578 |
| 6 May 2022 | CNY | 16.48 | 17.2 | 16.48 | 16.824 | 16.824 | -0.064 (-0.38%) | 1,976,696 |
| 5 May 2022 | CNY | 16.728 | 17.328 | 16.08 | 16.888 | 16.888 | +0.608 (+3.73%) | 2,873,072 |
| 29 Apr 2022 | CNY | 15.92 | 16.376 | 15.656 | 16.28 | 16.28 | +0.664 (+4.25%) | 3,303,250 |
| 28 Apr 2022 | CNY | 15.784 | 16.504 | 15.224 | 15.616 | 15.616 | -0.168 (-1.06%) | 3,525,248 |
| 27 Apr 2022 | CNY | 14.992 | 15.984 | 14.992 | 15.784 | 15.784 | -0.872 (-5.24%) | 4,749,623 |
| 26 Apr 2022 | CNY | 16.656 | 16.656 | 16.656 | 16.656 | 16.656 | -1.848 (-9.99%) | 897,125 |
| 25 Apr 2022 | CNY | 19.584 | 19.92 | 18.48 | 18.504 | 18.504 | -1.52 (-7.59%) | 2,111,747 |
| 22 Apr 2022 | CNY | 20 | 20.464 | 19.52 | 20.024 | 20.024 | -0.256 (-1.26%) | 1,526,996 |
| 21 Apr 2022 | CNY | 21.456 | 21.76 | 20.16 | 20.28 | 20.28 | -1.56 (-7.14%) | 3,111,287 |
| 20 Apr 2022 | CNY | 22.488 | 22.8 | 21.664 | 21.84 | 21.84 | -0.624 (-2.78%) | 2,497,250 |
| 19 Apr 2022 | CNY | 21.592 | 22.464 | 21.528 | 22.464 | 22.464 | +0.848 (+3.92%) | 2,151,051 |
| 18 Apr 2022 | CNY | 21.864 | 21.864 | 21.088 | 21.616 | 21.616 | -0.224 (-1.03%) | 1,357,375 |
| 15 Apr 2022 | CNY | 21.744 | 22.184 | 21.328 | 21.84 | 21.84 | 0.0 (0.0%) | 1,670,098 |
| 14 Apr 2022 | CNY | 22.136 | 22.384 | 21.84 | 21.84 | 21.84 | 0.0 (0.0%) | 1,599,000 |
