| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2022 | CNY | 18.41 | 18.41 | 17.87 | 18.14 | 18.14 | -0.24 (-1.31%) | 2,212,060 |
| 25 May 2022 | CNY | 18.14 | 18.45 | 18.04 | 18.38 | 18.38 | +0.14 (+0.77%) | 2,317,404 |
| 24 May 2022 | CNY | 19.07 | 19.15 | 18.24 | 18.24 | 18.24 | -0.81 (-4.25%) | 3,148,706 |
| 23 May 2022 | CNY | 18.78 | 19.15 | 18.56 | 19.05 | 19.05 | +0.33 (+1.76%) | 3,112,485 |
| 20 May 2022 | CNY | 18.83 | 18.85 | 18.47 | 18.72 | 18.72 | +0.04 (+0.21%) | 3,105,471 |
| 19 May 2022 | CNY | 17.93 | 18.8 | 17.85 | 18.68 | 18.68 | +0.37 (+2.02%) | 4,409,275 |
| 18 May 2022 | CNY | 18.03 | 18.32 | 17.96 | 18.31 | 18.31 | +0.31 (+1.72%) | 3,237,441 |
| 17 May 2022 | CNY | 17.99 | 18.1 | 17.62 | 18 | 18 | +0.17 (+0.95%) | 3,065,183 |
| 16 May 2022 | CNY | 17.89 | 18.25 | 17.56 | 17.83 | 17.83 | +0.14 (+0.79%) | 2,897,024 |
| 13 May 2022 | CNY | 17.65 | 17.95 | 17.48 | 17.69 | 17.69 | -0.02 (-0.11%) | 2,657,951 |
| 12 May 2022 | CNY | 17.76 | 17.94 | 17.46 | 17.71 | 17.71 | -0.09 (-0.51%) | 2,901,554 |
| 11 May 2022 | CNY | 17.19 | 18.1 | 17.17 | 17.8 | 17.8 | +0.51 (+2.95%) | 4,959,293 |
| 10 May 2022 | CNY | 16.58 | 17.42 | 16.35 | 17.29 | 17.29 | +0.51 (+3.04%) | 3,485,540 |
| 9 May 2022 | CNY | 16.78 | 17.05 | 16.58 | 16.78 | 16.78 | -0.03 (-0.18%) | 2,104,068 |
| 6 May 2022 | CNY | 16.73 | 17.14 | 16.62 | 16.81 | 16.81 | -0.5 (-2.89%) | 2,248,090 |
| 5 May 2022 | CNY | 17.28 | 17.64 | 16.88 | 17.31 | 17.31 | -0.07 (-0.40%) | 3,133,961 |
| 29 Apr 2022 | CNY | 16.77 | 17.42 | 16.66 | 17.38 | 17.38 | +0.9 (+5.46%) | 3,692,802 |
| 28 Apr 2022 | CNY | 16.8 | 16.95 | 16.43 | 16.48 | 16.48 | -0.36 (-2.14%) | 2,948,964 |
| 27 Apr 2022 | CNY | 15.9 | 16.88 | 15.59 | 16.84 | 16.84 | +0.78 (+4.86%) | 4,122,508 |
| 26 Apr 2022 | CNY | 16.69 | 17.03 | 16.02 | 16.06 | 16.06 | -0.54 (-3.25%) | 3,720,584 |
| 25 Apr 2022 | CNY | 18.24 | 18.24 | 16.59 | 16.6 | 16.6 | -1.91 (-10.32%) | 4,672,471 |
| 22 Apr 2022 | CNY | 19.05 | 19.29 | 18.51 | 18.51 | 18.51 | -0.87 (-4.49%) | 3,151,275 |
| 21 Apr 2022 | CNY | 20.08 | 20.34 | 19.3 | 19.38 | 19.38 | -0.78 (-3.87%) | 3,166,131 |
| 20 Apr 2022 | CNY | 20.63 | 20.69 | 19.98 | 20.16 | 20.16 | -0.34 (-1.66%) | 2,429,979 |
| 19 Apr 2022 | CNY | 21.12 | 21.12 | 20.36 | 20.5 | 20.5 | -0.62 (-2.94%) | 2,893,091 |
| 18 Apr 2022 | CNY | 20.61 | 21.35 | 20.48 | 21.12 | 21.12 | +0.4 (+1.93%) | 3,777,703 |
| 15 Apr 2022 | CNY | 20 | 21.6 | 19.81 | 20.72 | 20.72 | +0.89 (+4.49%) | 5,551,269 |
| 14 Apr 2022 | CNY | 19.8 | 20.07 | 19.5 | 19.83 | 19.83 | +0.33 (+1.69%) | 2,244,143 |
| 13 Apr 2022 | CNY | 20.11 | 20.21 | 19.48 | 19.5 | 19.5 | -0.75 (-3.70%) | 2,196,556 |
| 12 Apr 2022 | CNY | 19.69 | 20.3 | 19.68 | 20.25 | 20.25 | +0.41 (+2.07%) | 2,120,790 |
