| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 15.77 | 16.07 | 15.6 | 15.84 | 15.84 | +0.11 (+0.70%) | 1,053,661 |
| 27 May 2022 | CNY | 15.99 | 16.04 | 15.64 | 15.73 | 15.73 | -0.2 (-1.26%) | 535,999 |
| 26 May 2022 | CNY | 16.07 | 16.07 | 15.56 | 15.93 | 15.93 | -0.14 (-0.87%) | 691,444 |
| 25 May 2022 | CNY | 15.46 | 16.07 | 15.43 | 16.07 | 16.07 | +0.63 (+4.08%) | 724,986 |
| 24 May 2022 | CNY | 16.57 | 16.57 | 15.4 | 15.44 | 15.44 | -1.03 (-6.25%) | 946,628 |
| 23 May 2022 | CNY | 16.27 | 16.52 | 16.18 | 16.47 | 16.47 | +0.21 (+1.29%) | 688,831 |
| 20 May 2022 | CNY | 16.22 | 16.4 | 16.18 | 16.26 | 16.26 | -0.03 (-0.18%) | 547,772 |
| 19 May 2022 | CNY | 16.08 | 16.3 | 15.95 | 16.29 | 16.29 | +0.01 (+0.06%) | 545,811 |
| 18 May 2022 | CNY | 16.32 | 16.41 | 16.11 | 16.28 | 16.28 | +0.08 (+0.49%) | 638,629 |
| 17 May 2022 | CNY | 16.33 | 16.33 | 15.92 | 16.2 | 16.2 | -0.06 (-0.37%) | 603,449 |
| 16 May 2022 | CNY | 16.2 | 16.42 | 16.16 | 16.26 | 16.26 | +0.09 (+0.56%) | 690,857 |
| 13 May 2022 | CNY | 16.19 | 16.3 | 16 | 16.17 | 16.17 | 0.0 (0.0%) | 658,097 |
| 12 May 2022 | CNY | 15.97 | 16.3 | 15.95 | 16.17 | 16.17 | +0.21 (+1.32%) | 923,565 |
| 11 May 2022 | CNY | 16.2 | 16.36 | 15.84 | 15.96 | 15.96 | 0.0 (0.0%) | 1,070,403 |
| 10 May 2022 | CNY | 15.6 | 16.05 | 15.32 | 15.96 | 15.96 | +0.13 (+0.82%) | 1,395,088 |
| 9 May 2022 | CNY | 15.55 | 16.27 | 15.22 | 15.83 | 15.83 | +0.08 (+0.51%) | 2,187,685 |
| 6 May 2022 | CNY | 15.28 | 16.89 | 15.07 | 15.75 | 15.75 | +0.06 (+0.38%) | 2,759,115 |
| 5 May 2022 | CNY | 15.44 | 15.75 | 15.04 | 15.69 | 15.69 | +0.24 (+1.55%) | 1,092,427 |
| 29 Apr 2022 | CNY | 14.85 | 15.5 | 14.66 | 15.45 | 15.45 | +0.84 (+5.75%) | 829,723 |
| 28 Apr 2022 | CNY | 15.02 | 15.1 | 14.38 | 14.61 | 14.61 | -0.49 (-3.25%) | 845,304 |
| 27 Apr 2022 | CNY | 14.44 | 15.1 | 14.22 | 15.1 | 15.1 | +0.51 (+3.50%) | 1,041,535 |
| 26 Apr 2022 | CNY | 15.4 | 15.55 | 14.59 | 14.59 | 14.59 | -0.6 (-3.95%) | 994,802 |
| 25 Apr 2022 | CNY | 16.59 | 16.6 | 15.12 | 15.19 | 15.19 | -1.57 (-9.37%) | 1,332,371 |
| 22 Apr 2022 | CNY | 16.96 | 17.41 | 16.71 | 16.76 | 16.76 | -0.55 (-3.18%) | 1,258,553 |
| 21 Apr 2022 | CNY | 18 | 18.2 | 17.21 | 17.31 | 17.31 | -0.94 (-5.15%) | 1,386,006 |
| 20 Apr 2022 | CNY | 18.53 | 18.84 | 18.18 | 18.25 | 18.25 | -0.19 (-1.03%) | 816,402 |
| 19 Apr 2022 | CNY | 18.38 | 18.49 | 18.05 | 18.44 | 18.44 | +0.16 (+0.88%) | 617,427 |
| 18 Apr 2022 | CNY | 18.01 | 18.4 | 17.71 | 18.28 | 18.28 | +0.17 (+0.94%) | 608,910 |
| 15 Apr 2022 | CNY | 18.65 | 18.78 | 17.93 | 18.11 | 18.11 | -0.56 (-3.00%) | 1,248,994 |
| 14 Apr 2022 | CNY | 18.87 | 19.2 | 18.53 | 18.67 | 18.67 | -0.19 (-1.01%) | 875,951 |
