| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 18.45 | 21.37 | 18.3 | 21.31 | 21.31 | +3.23 (+17.87%) | 4,901,247 |
| 27 May 2022 | CNY | 18.44 | 18.63 | 17.91 | 18.08 | 18.08 | -0.22 (-1.20%) | 780,574 |
| 26 May 2022 | CNY | 18.99 | 18.99 | 17.95 | 18.3 | 18.3 | -0.69 (-3.63%) | 1,314,427 |
| 25 May 2022 | CNY | 18.88 | 19.26 | 18.7 | 18.99 | 18.99 | -0.03 (-0.16%) | 751,478 |
| 24 May 2022 | CNY | 20.46 | 20.66 | 19.01 | 19.02 | 19.02 | -1.41 (-6.90%) | 1,231,750 |
| 23 May 2022 | CNY | 19.98 | 20.66 | 19.82 | 20.43 | 20.43 | +0.61 (+3.08%) | 1,315,814 |
| 20 May 2022 | CNY | 19.37 | 19.84 | 19.11 | 19.82 | 19.82 | +0.61 (+3.18%) | 1,432,551 |
| 19 May 2022 | CNY | 18.97 | 19.29 | 18.84 | 19.21 | 19.21 | +0.04 (+0.21%) | 1,107,339 |
| 18 May 2022 | CNY | 19.46 | 19.89 | 19.12 | 19.17 | 19.17 | -0.26 (-1.34%) | 942,948 |
| 17 May 2022 | CNY | 20.02 | 20.44 | 19.17 | 19.43 | 19.43 | -0.59 (-2.95%) | 1,025,782 |
| 16 May 2022 | CNY | 20.9 | 21.2 | 19.83 | 20.02 | 20.02 | -0.45 (-2.20%) | 1,414,500 |
| 13 May 2022 | CNY | 20.8 | 21.3 | 20.25 | 20.47 | 20.47 | -0.34 (-1.63%) | 989,885 |
| 12 May 2022 | CNY | 20.17 | 20.94 | 20.17 | 20.81 | 20.81 | +0.2 (+0.97%) | 1,286,705 |
| 11 May 2022 | CNY | 20.85 | 21.42 | 20.3 | 20.61 | 20.61 | +0.21 (+1.03%) | 2,090,649 |
| 10 May 2022 | CNY | 19.85 | 20.79 | 19.85 | 20.4 | 20.4 | +0.1 (+0.49%) | 1,115,965 |
| 9 May 2022 | CNY | 20.39 | 20.98 | 20.12 | 20.3 | 20.3 | -0.4 (-1.93%) | 1,056,423 |
| 6 May 2022 | CNY | 20.75 | 21.28 | 20.15 | 20.7 | 20.7 | +0.02 (+0.10%) | 669,729 |
| 5 May 2022 | CNY | 20.66 | 20.9 | 20.07 | 20.68 | 20.68 | +0.02 (+0.10%) | 981,284 |
| 29 Apr 2022 | CNY | 19.06 | 20.72 | 19.05 | 20.66 | 20.66 | +2.06 (+11.08%) | 1,197,085 |
| 28 Apr 2022 | CNY | 19.75 | 19.75 | 18.51 | 18.6 | 18.6 | -1.15 (-5.82%) | 1,272,139 |
| 27 Apr 2022 | CNY | 19.36 | 20.01 | 18.33 | 19.75 | 19.75 | -0.26 (-1.30%) | 1,811,664 |
| 26 Apr 2022 | CNY | 20.44 | 21.28 | 19.91 | 20.01 | 20.01 | -0.77 (-3.71%) | 974,615 |
| 25 Apr 2022 | CNY | 23.06 | 23.1 | 20.5 | 20.78 | 20.78 | -2.24 (-9.73%) | 1,184,380 |
| 22 Apr 2022 | CNY | 23.5 | 23.84 | 22.76 | 23.02 | 23.02 | -0.48 (-2.04%) | 717,958 |
| 21 Apr 2022 | CNY | 25.15 | 25.15 | 23.38 | 23.5 | 23.5 | -1.25 (-5.05%) | 776,256 |
| 20 Apr 2022 | CNY | 25.05 | 25.3 | 24.47 | 24.75 | 24.75 | -0.55 (-2.17%) | 1,071,779 |
| 19 Apr 2022 | CNY | 25.23 | 26.15 | 24.57 | 25.3 | 25.3 | +0.31 (+1.24%) | 1,952,884 |
| 18 Apr 2022 | CNY | 22.4 | 25.2 | 22.4 | 24.99 | 24.99 | +2.09 (+9.13%) | 2,341,966 |
| 15 Apr 2022 | CNY | 23.76 | 23.8 | 22.7 | 22.9 | 22.9 | -0.73 (-3.09%) | 1,526,106 |
| 14 Apr 2022 | CNY | 23.62 | 24.11 | 22.5 | 23.63 | 23.63 | +0.77 (+3.37%) | 2,205,435 |
