| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 16.52 | 16.52 | 16.09 | 16.39 | 16.39 | -0.12 (-0.73%) | 2,589,250 |
| 30 May 2023 | CNY | 16.4 | 16.66 | 16.24 | 16.51 | 16.51 | -0.07 (-0.42%) | 2,114,160 |
| 29 May 2023 | CNY | 16.65 | 16.76 | 16.52 | 16.58 | 16.58 | -0.17 (-1.01%) | 1,908,400 |
| 26 May 2023 | CNY | 16.66 | 16.78 | 16.45 | 16.75 | 16.75 | +0.04 (+0.24%) | 1,836,240 |
| 25 May 2023 | CNY | 16.88 | 17.06 | 16.53 | 16.71 | 16.71 | -0.17 (-1.01%) | 2,197,980 |
| 24 May 2023 | CNY | 16.78 | 17.11 | 16.63 | 16.88 | 16.88 | +0.06 (+0.36%) | 2,106,120 |
| 23 May 2023 | CNY | 16.89 | 16.98 | 16.73 | 16.82 | 16.82 | -0.1 (-0.59%) | 1,330,610 |
| 22 May 2023 | CNY | 16.71 | 16.99 | 16.56 | 16.92 | 16.92 | +0.21 (+1.26%) | 2,256,300 |
| 19 May 2023 | CNY | 16.55 | 16.83 | 16.36 | 16.71 | 16.71 | +0.1 (+0.60%) | 2,437,690 |
| 18 May 2023 | CNY | 16.74 | 16.81 | 16.5 | 16.61 | 16.61 | -0.15 (-0.89%) | 2,401,070 |
| 17 May 2023 | CNY | 16.59 | 16.78 | 16.41 | 16.76 | 16.76 | +0.18 (+1.09%) | 2,170,500 |
| 16 May 2023 | CNY | 17 | 17.09 | 16.49 | 16.58 | 16.58 | -0.48 (-2.81%) | 3,584,320 |
| 15 May 2023 | CNY | 16.24 | 17.36 | 16.13 | 17.06 | 17.06 | +0.94 (+5.83%) | 6,422,590 |
| 12 May 2023 | CNY | 16.41 | 16.62 | 16.02 | 16.12 | 16.12 | -0.31 (-1.89%) | 2,458,900 |
| 11 May 2023 | CNY | 16.8 | 16.88 | 16.43 | 16.43 | 16.43 | -0.26 (-1.56%) | 2,816,230 |
| 10 May 2023 | CNY | 16.03 | 16.81 | 15.97 | 16.69 | 16.69 | +0.6 (+3.73%) | 4,325,960 |
| 9 May 2023 | CNY | 16.1 | 16.34 | 15.92 | 16.09 | 16.09 | +0.02 (+0.12%) | 3,325,320 |
| 8 May 2023 | CNY | 16.42 | 16.5 | 16.03 | 16.07 | 16.07 | -0.35 (-2.13%) | 3,498,000 |
| 5 May 2023 | CNY | 16.54 | 16.66 | 15.98 | 16.42 | 16.42 | -0.3 (-1.79%) | 8,553,650 |
| 4 May 2023 | CNY | 16.1 | 17.2 | 16.1 | 16.72 | 16.72 | +0.72 (+4.50%) | 10,156,710 |
| 28 Apr 2023 | CNY | 16.11 | 16.34 | 15.91 | 16 | 16 | -0.11 (-0.68%) | 4,067,050 |
| 27 Apr 2023 | CNY | 16.21 | 16.38 | 15.96 | 16.11 | 16.11 | -0.06 (-0.37%) | 4,651,620 |
| 26 Apr 2023 | CNY | 16.15 | 16.36 | 15.94 | 16.17 | 16.17 | +0.11 (+0.68%) | 4,526,170 |
| 25 Apr 2023 | CNY | 16.82 | 16.82 | 15.88 | 16.06 | 16.06 | -0.76 (-4.52%) | 5,315,990 |
| 24 Apr 2023 | CNY | 17.01 | 17.25 | 16.55 | 16.82 | 16.82 | -0.2 (-1.18%) | 3,731,750 |
| 21 Apr 2023 | CNY | 17.55 | 17.66 | 17.02 | 17.02 | 17.02 | -0.58 (-3.30%) | 3,862,530 |
| 20 Apr 2023 | CNY | 17.98 | 18.04 | 17.55 | 17.6 | 17.6 | -0.32 (-1.79%) | 3,065,380 |
| 19 Apr 2023 | CNY | 17.9 | 18.05 | 17.71 | 17.92 | 17.92 | -0.06 (-0.33%) | 3,080,820 |
| 18 Apr 2023 | CNY | 18.39 | 18.39 | 17.91 | 17.98 | 17.98 | -0.41 (-2.23%) | 3,029,900 |
| 17 Apr 2023 | CNY | 18.38 | 18.6 | 18.17 | 18.39 | 18.39 | +0.02 (+0.11%) | 3,195,230 |
