| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 20.53 | 21.24 | 20.04 | 21.11 | 21.11 | +0.58 (+2.83%) | 1,661,796 |
| 27 May 2022 | CNY | 21.12 | 21.24 | 19.91 | 20.53 | 20.53 | -0.77 (-3.62%) | 1,926,272 |
| 26 May 2022 | CNY | 21.43 | 21.44 | 20.13 | 21.3 | 21.3 | +0.29 (+1.38%) | 1,787,764 |
| 25 May 2022 | CNY | 20.27 | 21.28 | 20.27 | 21.01 | 21.01 | +0.18 (+0.86%) | 1,695,773 |
| 24 May 2022 | CNY | 22.42 | 22.42 | 20.65 | 20.83 | 20.83 | -1.02 (-4.67%) | 2,418,847 |
| 23 May 2022 | CNY | 23 | 23.2 | 21.54 | 21.85 | 21.85 | -0.42 (-1.89%) | 2,267,312 |
| 20 May 2022 | CNY | 21.71 | 22.53 | 20.83 | 22.27 | 22.27 | +0.58 (+2.67%) | 4,247,714 |
| 19 May 2022 | CNY | 19.8 | 21.88 | 19.32 | 21.69 | 21.69 | +1.6 (+7.96%) | 5,782,701 |
| 18 May 2022 | CNY | 20.87 | 20.99 | 19.72 | 20.09 | 20.09 | -0.63 (-3.04%) | 4,479,264 |
| 17 May 2022 | CNY | 22.07 | 22.32 | 20.04 | 20.72 | 20.72 | -0.96 (-4.43%) | 5,520,177 |
| 16 May 2022 | CNY | 22.32 | 23.99 | 21.25 | 21.68 | 21.68 | -0.2 (-0.91%) | 7,545,338 |
| 13 May 2022 | CNY | 18.29 | 21.88 | 18.29 | 21.88 | 21.88 | +3.65 (+20.02%) | 9,205,045 |
| 12 May 2022 | CNY | 16 | 19.01 | 16 | 18.23 | 18.23 | +1.98 (+12.18%) | 4,558,424 |
| 11 May 2022 | CNY | 15.93 | 17.2 | 15.92 | 16.25 | 16.25 | +0.38 (+2.39%) | 2,057,613 |
| 10 May 2022 | CNY | 15.32 | 16.03 | 15.32 | 15.87 | 15.87 | +0.13 (+0.83%) | 1,375,680 |
| 9 May 2022 | CNY | 15.67 | 16.25 | 15.45 | 15.74 | 15.74 | 0.0 (0.0%) | 1,648,181 |
| 6 May 2022 | CNY | 15.62 | 16.17 | 15.51 | 15.74 | 15.74 | -0.18 (-1.13%) | 1,016,771 |
| 5 May 2022 | CNY | 15.87 | 16.7 | 15.87 | 15.92 | 15.92 | -0.27 (-1.67%) | 1,626,050 |
| 29 Apr 2022 | CNY | 15.18 | 16.69 | 15.18 | 16.19 | 16.19 | +1.15 (+7.65%) | 1,767,365 |
| 28 Apr 2022 | CNY | 15.52 | 15.79 | 14.5 | 15.04 | 15.04 | -0.34 (-2.21%) | 2,201,183 |
| 27 Apr 2022 | CNY | 14.89 | 15.73 | 14.33 | 15.38 | 15.38 | +0.24 (+1.59%) | 2,230,398 |
| 26 Apr 2022 | CNY | 16.65 | 17 | 14.77 | 15.14 | 15.14 | -1.54 (-9.23%) | 3,212,396 |
| 25 Apr 2022 | CNY | 18.64 | 18.67 | 16.34 | 16.68 | 16.68 | -2.27 (-11.98%) | 1,656,306 |
| 22 Apr 2022 | CNY | 19.25 | 19.8 | 18.91 | 18.95 | 18.95 | -0.38 (-1.97%) | 570,686 |
| 21 Apr 2022 | CNY | 20.2 | 20.78 | 19.33 | 19.33 | 19.33 | -1.01 (-4.97%) | 670,178 |
| 20 Apr 2022 | CNY | 20.78 | 20.78 | 20.19 | 20.34 | 20.34 | -0.03 (-0.15%) | 347,842 |
| 19 Apr 2022 | CNY | 20.1 | 20.77 | 20.03 | 20.37 | 20.37 | 0.0 (0.0%) | 510,849 |
| 18 Apr 2022 | CNY | 20.08 | 20.6 | 19.39 | 20.37 | 20.37 | +0.22 (+1.09%) | 628,165 |
| 15 Apr 2022 | CNY | 20.37 | 20.37 | 19.52 | 20.15 | 20.15 | -0.24 (-1.18%) | 578,144 |
| 14 Apr 2022 | CNY | 20.49 | 20.66 | 20.27 | 20.39 | 20.39 | +0.14 (+0.69%) | 423,490 |
