| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 19.72 | 20.18 | 19.23 | 19.71 | 19.71 | +0.61 (+3.19%) | 762,152 |
| 27 May 2022 | CNY | 19.23 | 19.73 | 19.05 | 19.1 | 19.1 | -0.28 (-1.44%) | 542,703 |
| 26 May 2022 | CNY | 19.95 | 19.95 | 19.16 | 19.38 | 19.38 | -0.28 (-1.42%) | 620,190 |
| 25 May 2022 | CNY | 19.11 | 20 | 19.1 | 19.66 | 19.66 | +0.47 (+2.45%) | 899,241 |
| 24 May 2022 | CNY | 20.46 | 20.5 | 19.05 | 19.19 | 19.19 | -1.22 (-5.98%) | 1,240,922 |
| 23 May 2022 | CNY | 19.5 | 20.59 | 19.36 | 20.41 | 20.41 | +0.83 (+4.24%) | 1,134,396 |
| 20 May 2022 | CNY | 19.58 | 19.98 | 19.18 | 19.58 | 19.58 | +0.07 (+0.36%) | 712,481 |
| 19 May 2022 | CNY | 19.48 | 19.8 | 19.34 | 19.51 | 19.51 | -0.27 (-1.37%) | 680,092 |
| 18 May 2022 | CNY | 19.23 | 20.07 | 19.01 | 19.78 | 19.78 | +0.74 (+3.89%) | 1,348,343 |
| 17 May 2022 | CNY | 18.55 | 19.19 | 18.36 | 19.04 | 19.04 | +0.39 (+2.09%) | 1,088,400 |
| 16 May 2022 | CNY | 18.75 | 19.3 | 18.37 | 18.65 | 18.65 | -0.1 (-0.53%) | 1,096,455 |
| 13 May 2022 | CNY | 17.98 | 18.75 | 17.86 | 18.75 | 18.75 | +0.83 (+4.63%) | 1,056,875 |
| 12 May 2022 | CNY | 17.36 | 17.93 | 17.36 | 17.92 | 17.92 | +0.36 (+2.05%) | 954,776 |
| 11 May 2022 | CNY | 17.41 | 18.18 | 17.22 | 17.56 | 17.56 | +0.22 (+1.27%) | 1,421,846 |
| 10 May 2022 | CNY | 16.83 | 17.47 | 16.67 | 17.34 | 17.34 | +0.37 (+2.18%) | 925,764 |
| 9 May 2022 | CNY | 16.55 | 17.3 | 16.23 | 16.97 | 16.97 | +0.47 (+2.85%) | 990,546 |
| 6 May 2022 | CNY | 16.48 | 16.74 | 16.29 | 16.5 | 16.5 | -0.32 (-1.90%) | 924,352 |
| 5 May 2022 | CNY | 16.25 | 17.2 | 16 | 16.82 | 16.82 | +0.94 (+5.92%) | 1,214,878 |
| 29 Apr 2022 | CNY | 15.9 | 16.35 | 15.7 | 15.88 | 15.88 | +0.52 (+3.39%) | 1,871,638 |
| 28 Apr 2022 | CNY | 15.5 | 15.9 | 15.15 | 15.36 | 15.36 | -0.34 (-2.17%) | 1,095,939 |
| 27 Apr 2022 | CNY | 15.27 | 15.83 | 14.58 | 15.7 | 15.7 | +0.16 (+1.03%) | 2,029,840 |
| 26 Apr 2022 | CNY | 16.51 | 16.75 | 15.15 | 15.54 | 15.54 | -0.96 (-5.82%) | 1,730,415 |
| 25 Apr 2022 | CNY | 18.1 | 18.1 | 16.35 | 16.5 | 16.5 | -1.81 (-9.89%) | 1,163,127 |
| 22 Apr 2022 | CNY | 18.14 | 18.75 | 17.88 | 18.31 | 18.31 | +0.31 (+1.72%) | 2,144,468 |
| 21 Apr 2022 | CNY | 20.16 | 20.27 | 17.8 | 18 | 18 | -2.17 (-10.76%) | 3,059,062 |
| 20 Apr 2022 | CNY | 21 | 21.1 | 19.88 | 20.17 | 20.17 | -0.79 (-3.77%) | 1,193,332 |
| 19 Apr 2022 | CNY | 21.36 | 22.29 | 20.8 | 20.96 | 20.96 | -0.4 (-1.87%) | 1,204,931 |
| 18 Apr 2022 | CNY | 22.32 | 22.32 | 21.1 | 21.36 | 21.36 | -0.96 (-4.30%) | 874,839 |
| 15 Apr 2022 | CNY | 21.8 | 23.08 | 21.39 | 22.32 | 22.32 | +0.39 (+1.78%) | 540,993 |
| 14 Apr 2022 | CNY | 21.69 | 22.22 | 21.25 | 21.93 | 21.93 | +0.24 (+1.11%) | 379,458 |
