| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2023 | CNY | 18.91 | 20.28 | 18.4 | 19.37 | 19.37 | +0.46 (+2.43%) | 82,901,698 |
| 14 Jun 2023 | CNY | 19.08 | 19.58 | 18.46 | 18.91 | 18.91 | -0.32 (-1.66%) | 61,927,099 |
| 13 Jun 2023 | CNY | 18.62 | 19.49 | 18.29 | 19.23 | 19.23 | +0.43 (+2.29%) | 67,588,446 |
| 12 Jun 2023 | CNY | 19.24 | 19.75 | 18.5 | 18.8 | 18.8 | -0.07 (-0.37%) | 82,665,164 |
| 9 Jun 2023 | CNY | 17.97 | 19.89 | 17.5 | 18.87 | 18.87 | +0.69 (+3.80%) | 98,198,929 |
| 8 Jun 2023 | CNY | 17.6 | 19.05 | 17.36 | 18.18 | 18.18 | +1.04 (+6.07%) | 85,514,901 |
| 7 Jun 2023 | CNY | 16.56 | 17.36 | 16.24 | 17.14 | 17.14 | +0.36 (+2.15%) | 41,573,369 |
| 6 Jun 2023 | CNY | 18.01 | 18.15 | 16.63 | 16.78 | 16.78 | -1.12 (-6.26%) | 57,193,368 |
| 5 Jun 2023 | CNY | 17.77 | 18.17 | 17.6 | 17.9 | 17.9 | +0.13 (+0.73%) | 43,493,410 |
| 2 Jun 2023 | CNY | 18.01 | 18.52 | 17.75 | 17.77 | 17.77 | 0.0 (0.0%) | 59,827,114 |
| 1 Jun 2023 | CNY | 17.56 | 18.56 | 17.3 | 17.77 | 17.77 | -0.11 (-0.62%) | 82,557,720 |
| 31 May 2023 | CNY | 17.8 | 19 | 17.41 | 17.88 | 17.88 | +1.41 (+8.56%) | 94,524,983 |
| 30 May 2023 | CNY | 15.43 | 16.68 | 15.41 | 16.47 | 16.47 | +0.79 (+5.04%) | 62,100,855 |
| 29 May 2023 | CNY | 15.68 | 16.3 | 15.5 | 15.68 | 15.68 | +0.26 (+1.69%) | 59,534,333 |
| 26 May 2023 | CNY | 14.55 | 15.9 | 14.46 | 15.42 | 15.42 | +1.17 (+8.21%) | 60,060,370 |
| 25 May 2023 | CNY | 15.01 | 15.12 | 13.84 | 14.25 | 14.25 | -0.29 (-1.99%) | 34,946,409 |
| 24 May 2023 | CNY | 13.74 | 15.1 | 13.74 | 14.54 | 14.54 | +0.84 (+6.13%) | 38,652,130 |
| 23 May 2023 | CNY | 14.24 | 14.37 | 13.7 | 13.7 | 13.7 | -0.63 (-4.40%) | 21,702,998 |
| 22 May 2023 | CNY | 14.53 | 14.77 | 14.15 | 14.33 | 14.33 | -0.14 (-0.97%) | 18,383,300 |
| 19 May 2023 | CNY | 14.73 | 14.87 | 14.33 | 14.47 | 14.47 | -0.26 (-1.77%) | 25,743,447 |
| 18 May 2023 | CNY | 13.86 | 14.82 | 13.79 | 14.73 | 14.73 | +0.67 (+4.77%) | 40,584,705 |
| 17 May 2023 | CNY | 13.6 | 14.18 | 13.51 | 14.06 | 14.06 | +0.35 (+2.55%) | 28,901,000 |
| 16 May 2023 | CNY | 14.29 | 14.32 | 13.6 | 13.71 | 13.71 | -0.58 (-4.06%) | 31,964,095 |
| 15 May 2023 | CNY | 15.03 | 15.14 | 13.7 | 14.29 | 14.29 | -0.71 (-4.73%) | 47,305,334 |
| 12 May 2023 | CNY | 16.31 | 16.41 | 14.99 | 15 | 15 | -1.65 (-9.91%) | 52,743,510 |
| 11 May 2023 | CNY | 17.35 | 17.55 | 16.48 | 16.65 | 16.65 | -0.62 (-3.59%) | 52,787,504 |
| 10 May 2023 | CNY | 16.12 | 17.56 | 15.91 | 17.27 | 17.27 | +0.84 (+5.11%) | 77,196,366 |
| 9 May 2023 | CNY | 15.5 | 16.92 | 15.2 | 16.43 | 16.43 | +0.76 (+4.85%) | 65,744,028 |
| 8 May 2023 | CNY | 15.63 | 15.9 | 15.21 | 15.67 | 15.67 | +0.32 (+2.08%) | 44,184,080 |
| 5 May 2023 | CNY | 15.3 | 15.83 | 14.99 | 15.35 | 15.35 | +0.09 (+0.59%) | 46,325,354 |
