| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2022 | CNY | 18.69 | 18.69 | 18.23 | 18.23 | 18.23 | -0.46 (-2.46%) | 6,900 |
| 15 Jun 2022 | CNY | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | +0.17 (+0.92%) | 0 |
| 14 Jun 2022 | CNY | 18.48 | 18.52 | 18.47 | 18.52 | 18.52 | -0.02 (-0.11%) | 1,200 |
| 13 Jun 2022 | CNY | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -0.49 (-2.57%) | 0 |
| 10 Jun 2022 | CNY | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.03 (-0.16%) | 0 |
| 9 Jun 2022 | CNY | 19.26 | 19.28 | 19.06 | 19.06 | 19.06 | -0.08 (-0.42%) | 19,600 |
| 8 Jun 2022 | CNY | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | +0.4 (+2.13%) | 0 |
| 7 Jun 2022 | CNY | 18.86 | 18.86 | 18.74 | 18.74 | 18.74 | -0.02 (-0.11%) | 5,900 |
| 6 Jun 2022 | CNY | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | +0.39 (+2.12%) | 0 |
| 2 Jun 2022 | CNY | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.22 (-1.18%) | 0 |
| 1 Jun 2022 | CNY | 18.71 | 18.71 | 18.54 | 18.59 | 18.59 | +0.01 (+0.05%) | 215,400 |
| 31 May 2022 | CNY | 18.35 | 18.6 | 18.35 | 18.58 | 18.58 | +0.23 (+1.25%) | 1,832,300 |
| 30 May 2022 | CNY | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | +0.15 (+0.82%) | 0 |
| 27 May 2022 | CNY | 18.1 | 18.3 | 18.05 | 18.2 | 18.2 | +0.55 (+3.12%) | 60,200 |
| 26 May 2022 | CNY | 17.63 | 17.65 | 17.63 | 17.65 | 17.65 | +0.05 (+0.28%) | 1,800 |
| 25 May 2022 | CNY | 17.6 | 17.6 | 17.6 | 17.6 | 17.6 | +0.15 (+0.86%) | 100 |
| 24 May 2022 | CNY | 17.65 | 17.65 | 17.44 | 17.45 | 17.45 | -0.3 (-1.69%) | 5,200 |
| 23 May 2022 | CNY | 17.64 | 17.77 | 17.64 | 17.75 | 17.75 | -0.23 (-1.28%) | 43,100 |
| 20 May 2022 | CNY | 18 | 18 | 17.89 | 17.98 | 17.98 | +0.28 (+1.58%) | 22,700 |
| 19 May 2022 | CNY | 17.66 | 17.75 | 17.66 | 17.7 | 17.7 | -0.37 (-2.05%) | 22,300 |
| 18 May 2022 | CNY | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | +0.02 (+0.11%) | 0 |
| 17 May 2022 | CNY | 17.82 | 18.05 | 17.82 | 18.05 | 18.05 | +0.45 (+2.56%) | 5,200 |
| 16 May 2022 | CNY | 17.51 | 17.6 | 17.51 | 17.6 | 17.6 | +0.03 (+0.17%) | 200 |
| 13 May 2022 | CNY | 17.44 | 17.57 | 17.44 | 17.57 | 17.57 | +0.43 (+2.51%) | 23,900 |
| 12 May 2022 | CNY | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.18 (-1.04%) | 0 |
| 11 May 2022 | CNY | 17.31 | 17.32 | 17.31 | 17.32 | 17.32 | +0.15 (+0.87%) | 100 |
| 10 May 2022 | CNY | 17.45 | 17.45 | 16.92 | 17.17 | 17.17 | -0.28 (-1.60%) | 1,500 |
| 6 May 2022 | CNY | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.49 (-2.73%) | 0 |
| 5 May 2022 | CNY | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.07 (-0.39%) | 0 |
| 4 May 2022 | CNY | 18.03 | 18.03 | 17.98 | 18.01 | 18.01 | -0.23 (-1.26%) | 82,000 |
