| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 18.13 | 18.69 | 18.08 | 18.6 | 18.6 | +0.47 (+2.59%) | 21,437,720 |
| 30 May 2023 | CNY | 17.59 | 18.22 | 17.26 | 18.13 | 18.13 | +0.27 (+1.51%) | 19,060,380 |
| 29 May 2023 | CNY | 17.05 | 18.34 | 16.98 | 17.86 | 17.86 | +0.92 (+5.43%) | 23,252,980 |
| 26 May 2023 | CNY | 16.72 | 17.03 | 16.66 | 16.94 | 16.94 | +0.06 (+0.36%) | 7,323,850 |
| 25 May 2023 | CNY | 16.88 | 17.28 | 16.58 | 16.88 | 16.88 | -0.01 (-0.06%) | 9,519,130 |
| 24 May 2023 | CNY | 17.02 | 17.22 | 16.63 | 16.89 | 16.89 | -0.27 (-1.57%) | 12,727,810 |
| 23 May 2023 | CNY | 17.59 | 17.62 | 17.15 | 17.16 | 17.16 | -0.28 (-1.61%) | 9,271,980 |
| 22 May 2023 | CNY | 17.84 | 17.9 | 17.26 | 17.44 | 17.44 | -0.42 (-2.35%) | 10,068,840 |
| 19 May 2023 | CNY | 17.8 | 18.08 | 17.63 | 17.86 | 17.86 | -0.19 (-1.05%) | 13,650,240 |
| 18 May 2023 | CNY | 17.3 | 18.11 | 17.27 | 18.05 | 18.05 | +0.61 (+3.50%) | 18,207,870 |
| 17 May 2023 | CNY | 17.36 | 17.78 | 17.18 | 17.44 | 17.44 | +0.09 (+0.52%) | 9,890,670 |
| 16 May 2023 | CNY | 17.61 | 17.75 | 17.27 | 17.35 | 17.35 | -0.39 (-2.20%) | 14,998,170 |
| 15 May 2023 | CNY | 18.24 | 18.42 | 17.3 | 17.74 | 17.74 | -0.36 (-1.99%) | 25,316,570 |
| 12 May 2023 | CNY | 18.18 | 18.7 | 18.06 | 18.1 | 18.1 | -0.24 (-1.31%) | 23,222,450 |
| 11 May 2023 | CNY | 18.31 | 19 | 18.02 | 18.34 | 18.34 | -0.16 (-0.86%) | 26,204,690 |
| 10 May 2023 | CNY | 17.99 | 18.99 | 17.83 | 18.5 | 18.5 | +0.35 (+1.93%) | 32,737,310 |
| 9 May 2023 | CNY | 18.03 | 18.87 | 18.03 | 18.15 | 18.15 | -0.14 (-0.77%) | 26,201,910 |
| 8 May 2023 | CNY | 18.06 | 18.82 | 17.95 | 18.29 | 18.29 | +0.27 (+1.50%) | 35,358,620 |
| 5 May 2023 | CNY | 17.23 | 18.15 | 17.16 | 18.02 | 18.02 | +0.69 (+3.98%) | 42,097,520 |
| 4 May 2023 | CNY | 17 | 17.59 | 16.9 | 17.33 | 17.33 | +1.34 (+8.38%) | 46,238,420 |
| 28 Apr 2023 | CNY | 15.13 | 16.16 | 15.11 | 15.99 | 15.99 | +0.5 (+3.23%) | 17,623,530 |
| 27 Apr 2023 | CNY | 15.36 | 15.81 | 15.36 | 15.49 | 15.49 | +0.08 (+0.52%) | 7,248,530 |
| 26 Apr 2023 | CNY | 16.07 | 16.24 | 15.37 | 15.41 | 15.41 | -0.74 (-4.58%) | 12,788,520 |
| 25 Apr 2023 | CNY | 15.93 | 16.46 | 15.63 | 16.15 | 16.15 | +0.22 (+1.38%) | 17,239,390 |
| 24 Apr 2023 | CNY | 15.88 | 16.56 | 15.76 | 15.93 | 15.93 | +0.15 (+0.95%) | 13,915,580 |
| 21 Apr 2023 | CNY | 16.69 | 16.79 | 15.76 | 15.78 | 15.78 | -0.9 (-5.40%) | 15,885,180 |
| 20 Apr 2023 | CNY | 16.76 | 16.98 | 16.5 | 16.68 | 16.68 | -0.08 (-0.48%) | 13,713,990 |
| 19 Apr 2023 | CNY | 16.91 | 17.82 | 16.7 | 16.76 | 16.76 | -0.24 (-1.41%) | 23,119,060 |
| 18 Apr 2023 | CNY | 16.96 | 17.17 | 16.62 | 17 | 17 | +0.05 (+0.29%) | 7,026,500 |
| 17 Apr 2023 | CNY | 17.25 | 17.3 | 16.85 | 16.95 | 16.95 | -0.28 (-1.63%) | 8,943,840 |
