| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 15.33 | 15.46 | 15.01 | 15.3 | 15.3 | +0.05 (+0.33%) | 416,256 |
| 27 May 2022 | CNY | 15.56 | 15.81 | 15 | 15.25 | 15.25 | -0.9 (-5.57%) | 512,101 |
| 26 May 2022 | CNY | 16 | 16.18 | 15.61 | 16.15 | 16.15 | +0.21 (+1.32%) | 462,017 |
| 25 May 2022 | CNY | 16.17 | 16.17 | 15.86 | 15.94 | 15.94 | +0.08 (+0.50%) | 440,990 |
| 24 May 2022 | CNY | 16.72 | 16.87 | 15.82 | 15.86 | 15.86 | -0.86 (-5.14%) | 566,251 |
| 23 May 2022 | CNY | 16.36 | 17.14 | 16.31 | 16.72 | 16.72 | +0.45 (+2.77%) | 705,646 |
| 20 May 2022 | CNY | 16.42 | 16.49 | 16.13 | 16.27 | 16.27 | -0.02 (-0.12%) | 488,597 |
| 19 May 2022 | CNY | 16.16 | 16.36 | 16.04 | 16.29 | 16.29 | -0.04 (-0.24%) | 363,040 |
| 18 May 2022 | CNY | 16.2 | 16.44 | 15.94 | 16.33 | 16.33 | +0.5 (+3.16%) | 696,338 |
| 17 May 2022 | CNY | 15.75 | 16.08 | 15.65 | 15.83 | 15.83 | -0.02 (-0.13%) | 360,009 |
| 16 May 2022 | CNY | 16.17 | 16.29 | 15.81 | 15.85 | 15.85 | -0.05 (-0.31%) | 575,784 |
| 13 May 2022 | CNY | 16.12 | 16.17 | 15.77 | 15.9 | 15.9 | +0.03 (+0.19%) | 519,012 |
| 12 May 2022 | CNY | 15.99 | 16.12 | 15.74 | 15.87 | 15.87 | -0.13 (-0.81%) | 477,012 |
| 11 May 2022 | CNY | 16.34 | 16.68 | 16 | 16 | 16 | -0.08 (-0.50%) | 1,038,560 |
| 10 May 2022 | CNY | 15.62 | 16.08 | 15.45 | 16.08 | 16.08 | +0.47 (+3.01%) | 631,272 |
| 9 May 2022 | CNY | 15.73 | 16.16 | 15.48 | 15.61 | 15.61 | -0.12 (-0.76%) | 429,137 |
| 6 May 2022 | CNY | 15.72 | 16.02 | 15.53 | 15.73 | 15.73 | -0.17 (-1.07%) | 383,730 |
| 5 May 2022 | CNY | 15.7 | 16.49 | 15.61 | 15.9 | 15.9 | +0.05 (+0.32%) | 734,373 |
| 29 Apr 2022 | CNY | 13.83 | 15.9 | 13.83 | 15.85 | 15.85 | -0.7 (-4.23%) | 1,791,081 |
| 28 Apr 2022 | CNY | 17.59 | 17.6 | 16.39 | 16.55 | 16.55 | -0.92 (-5.27%) | 660,752 |
| 27 Apr 2022 | CNY | 17.17 | 17.51 | 16.41 | 17.47 | 17.47 | +0.1 (+0.58%) | 770,366 |
| 26 Apr 2022 | CNY | 17.47 | 18.19 | 17.33 | 17.37 | 17.37 | -0.1 (-0.57%) | 527,624 |
| 25 Apr 2022 | CNY | 19.19 | 19.19 | 17.4 | 17.47 | 17.47 | -1.8 (-9.34%) | 475,241 |
| 22 Apr 2022 | CNY | 19.68 | 19.68 | 19.16 | 19.27 | 19.27 | -0.16 (-0.82%) | 296,868 |
| 21 Apr 2022 | CNY | 20.02 | 20.08 | 19.32 | 19.43 | 19.43 | -0.59 (-2.95%) | 422,226 |
| 20 Apr 2022 | CNY | 20 | 20.3 | 19.84 | 20.02 | 20.02 | -0.06 (-0.30%) | 266,210 |
| 19 Apr 2022 | CNY | 19.9 | 20.3 | 19.9 | 20.08 | 20.08 | +0.19 (+0.96%) | 297,954 |
| 18 Apr 2022 | CNY | 19.7 | 19.97 | 19.4 | 19.89 | 19.89 | +0.09 (+0.45%) | 225,222 |
| 15 Apr 2022 | CNY | 19.83 | 19.95 | 19.51 | 19.8 | 19.8 | -0.08 (-0.40%) | 255,972 |
| 14 Apr 2022 | CNY | 20.67 | 20.67 | 19.68 | 19.88 | 19.88 | -0.4 (-1.97%) | 694,533 |
