| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2022 | CNY | 16.84 | 17.39 | 16.75 | 16.98 | 16.98 | -0.21 (-1.22%) | 202,055 |
| 25 May 2022 | CNY | 16.81 | 17.7 | 16.81 | 17.19 | 17.19 | -0.04 (-0.23%) | 176,780 |
| 24 May 2022 | CNY | 18.08 | 18.08 | 16.95 | 17.23 | 17.23 | -0.71 (-3.96%) | 344,855 |
| 23 May 2022 | CNY | 18.17 | 18.3 | 17.89 | 17.94 | 17.94 | -0.2 (-1.10%) | 213,131 |
| 20 May 2022 | CNY | 17.92 | 18.25 | 17.73 | 18.14 | 18.14 | +0.19 (+1.06%) | 279,197 |
| 19 May 2022 | CNY | 17.89 | 18.06 | 17.71 | 17.95 | 17.95 | +0.05 (+0.28%) | 138,375 |
| 18 May 2022 | CNY | 17.88 | 18.32 | 17.62 | 17.9 | 17.9 | +0.14 (+0.79%) | 152,789 |
| 17 May 2022 | CNY | 17.88 | 18.19 | 17.62 | 17.76 | 17.76 | -0.36 (-1.99%) | 211,920 |
| 16 May 2022 | CNY | 18.48 | 18.53 | 18 | 18.12 | 18.12 | -0.18 (-0.98%) | 232,225 |
| 13 May 2022 | CNY | 17.94 | 18.65 | 17.94 | 18.3 | 18.3 | +0.17 (+0.94%) | 348,629 |
| 12 May 2022 | CNY | 17.37 | 18.35 | 17.36 | 18.13 | 18.13 | +0.52 (+2.95%) | 562,322 |
| 11 May 2022 | CNY | 17.9 | 18.32 | 17.6 | 17.61 | 17.61 | 0.0 (0.0%) | 494,036 |
| 10 May 2022 | CNY | 16.59 | 17.85 | 16.59 | 17.61 | 17.61 | +0.44 (+2.56%) | 363,792 |
| 9 May 2022 | CNY | 17.03 | 17.5 | 16.56 | 17.17 | 17.17 | +0.12 (+0.70%) | 254,987 |
| 6 May 2022 | CNY | 16.23 | 17.26 | 16.09 | 17.05 | 17.05 | +0.27 (+1.61%) | 425,832 |
| 5 May 2022 | CNY | 16.39 | 16.86 | 16.03 | 16.78 | 16.78 | +0.32 (+1.94%) | 269,813 |
| 29 Apr 2022 | CNY | 15.81 | 16.67 | 15.63 | 16.46 | 16.46 | +0.64 (+4.05%) | 474,194 |
| 28 Apr 2022 | CNY | 15.54 | 16.04 | 15.48 | 15.82 | 15.82 | +0.38 (+2.46%) | 287,427 |
| 27 Apr 2022 | CNY | 15.4 | 15.61 | 14.98 | 15.44 | 15.44 | 0.0 (0.0%) | 342,216 |
| 26 Apr 2022 | CNY | 16.06 | 16.06 | 15.3 | 15.44 | 15.44 | +0.02 (+0.13%) | 258,400 |
| 25 Apr 2022 | CNY | 16.85 | 17.19 | 15.33 | 15.42 | 15.42 | -1.57 (-9.24%) | 337,837 |
| 22 Apr 2022 | CNY | 17.31 | 17.48 | 16.64 | 16.99 | 16.99 | -0.32 (-1.85%) | 399,596 |
| 21 Apr 2022 | CNY | 17.86 | 17.98 | 17.3 | 17.31 | 17.31 | -0.81 (-4.47%) | 274,099 |
| 20 Apr 2022 | CNY | 18.06 | 18.26 | 17.92 | 18.12 | 18.12 | -0.07 (-0.38%) | 188,773 |
| 19 Apr 2022 | CNY | 18.13 | 18.44 | 18.09 | 18.19 | 18.19 | -0.16 (-0.87%) | 139,884 |
| 18 Apr 2022 | CNY | 18.23 | 18.47 | 18.01 | 18.35 | 18.35 | +0.19 (+1.05%) | 168,257 |
| 15 Apr 2022 | CNY | 18.94 | 18.94 | 18.16 | 18.16 | 18.16 | -0.63 (-3.35%) | 296,075 |
| 14 Apr 2022 | CNY | 18.71 | 18.94 | 18.64 | 18.79 | 18.79 | +0.08 (+0.43%) | 153,479 |
| 13 Apr 2022 | CNY | 19.16 | 19.16 | 18.7 | 18.71 | 18.71 | -0.45 (-2.35%) | 224,322 |
| 12 Apr 2022 | CNY | 18.88 | 19.18 | 18.72 | 19.16 | 19.16 | +0.28 (+1.48%) | 231,587 |
