| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 20.37 | 20.4 | 19.76 | 20.38 | 20.38 | +0.29 (+1.44%) | 632,525 |
| 27 May 2022 | CNY | 20.2 | 20.42 | 19.9 | 20.09 | 20.09 | 0.0 (0.0%) | 560,933 |
| 26 May 2022 | CNY | 19.5 | 20.28 | 19.45 | 20.09 | 20.09 | +0.5 (+2.55%) | 660,007 |
| 25 May 2022 | CNY | 19.08 | 19.8 | 19.08 | 19.59 | 19.59 | +0.36 (+1.87%) | 676,515 |
| 24 May 2022 | CNY | 20.56 | 20.9 | 19.22 | 19.23 | 19.23 | -1.29 (-6.29%) | 993,113 |
| 23 May 2022 | CNY | 20.78 | 20.86 | 20.44 | 20.52 | 20.52 | -0.1 (-0.48%) | 747,640 |
| 20 May 2022 | CNY | 20.68 | 20.87 | 20.21 | 20.62 | 20.62 | +0.13 (+0.63%) | 454,255 |
| 19 May 2022 | CNY | 20.16 | 20.73 | 20.01 | 20.49 | 20.49 | +0.23 (+1.14%) | 851,642 |
| 18 May 2022 | CNY | 20.13 | 20.99 | 20 | 20.26 | 20.26 | +0.39 (+1.96%) | 1,030,498 |
| 17 May 2022 | CNY | 20.09 | 20.28 | 19.57 | 19.87 | 19.87 | -0.15 (-0.75%) | 732,992 |
| 16 May 2022 | CNY | 20.38 | 20.68 | 20.01 | 20.02 | 20.02 | -0.1 (-0.50%) | 614,470 |
| 13 May 2022 | CNY | 20.33 | 20.52 | 20.01 | 20.12 | 20.12 | -0.18 (-0.89%) | 497,048 |
| 12 May 2022 | CNY | 20.2 | 20.68 | 20.06 | 20.3 | 20.3 | +0.1 (+0.50%) | 531,349 |
| 11 May 2022 | CNY | 20.68 | 21.15 | 20.18 | 20.2 | 20.2 | -0.38 (-1.85%) | 869,176 |
| 10 May 2022 | CNY | 19.73 | 20.94 | 19.72 | 20.58 | 20.58 | +0.73 (+3.68%) | 1,068,442 |
| 9 May 2022 | CNY | 19.74 | 20.2 | 19.6 | 19.85 | 19.85 | +0.28 (+1.43%) | 610,013 |
| 6 May 2022 | CNY | 19.42 | 19.89 | 19.11 | 19.57 | 19.57 | -0.13 (-0.66%) | 386,620 |
| 5 May 2022 | CNY | 19.34 | 20.15 | 19.23 | 19.7 | 19.7 | +0.31 (+1.60%) | 653,798 |
| 29 Apr 2022 | CNY | 18.69 | 19.67 | 18.69 | 19.39 | 19.39 | +0.64 (+3.41%) | 673,611 |
| 28 Apr 2022 | CNY | 19.08 | 19.25 | 18.56 | 18.75 | 18.75 | -0.25 (-1.32%) | 455,301 |
| 27 Apr 2022 | CNY | 18.02 | 19.1 | 17.85 | 19 | 19 | +0.54 (+2.93%) | 444,815 |
| 26 Apr 2022 | CNY | 19.98 | 19.99 | 18.44 | 18.46 | 18.46 | -1.3 (-6.58%) | 582,335 |
| 25 Apr 2022 | CNY | 21.96 | 21.96 | 19.5 | 19.76 | 19.76 | -2.4 (-10.83%) | 1,094,888 |
| 22 Apr 2022 | CNY | 22.5 | 22.66 | 22 | 22.16 | 22.16 | -0.34 (-1.51%) | 311,093 |
| 21 Apr 2022 | CNY | 23.29 | 23.31 | 22.5 | 22.5 | 22.5 | -0.79 (-3.39%) | 359,600 |
| 20 Apr 2022 | CNY | 23.36 | 23.77 | 23.17 | 23.29 | 23.29 | +0.11 (+0.47%) | 381,824 |
| 19 Apr 2022 | CNY | 23.33 | 23.69 | 23.01 | 23.18 | 23.18 | -0.4 (-1.70%) | 332,837 |
| 18 Apr 2022 | CNY | 22.65 | 23.63 | 22.39 | 23.58 | 23.58 | +0.93 (+4.11%) | 367,088 |
| 15 Apr 2022 | CNY | 23.21 | 23.21 | 22.54 | 22.65 | 22.65 | -0.76 (-3.25%) | 321,107 |
| 14 Apr 2022 | CNY | 23.33 | 23.87 | 23.33 | 23.41 | 23.41 | +0.04 (+0.17%) | 229,615 |
