| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 16.8 | 17.6 | 16.3 | 16.96 | 16.96 | -0.27 (-1.57%) | 5,980,610 |
| 30 May 2023 | CNY | 16.86 | 18.04 | 16.73 | 17.23 | 17.23 | +0.17 (+1.00%) | 7,777,570 |
| 29 May 2023 | CNY | 16.81 | 17.45 | 16.46 | 17.06 | 17.06 | +0.09 (+0.53%) | 5,382,450 |
| 26 May 2023 | CNY | 17.8 | 17.98 | 16.66 | 16.97 | 16.97 | -1.09 (-6.04%) | 7,218,140 |
| 25 May 2023 | CNY | 17.75 | 18.17 | 17.41 | 18.06 | 18.06 | -0.31 (-1.69%) | 9,208,560 |
| 24 May 2023 | CNY | 16.46 | 18.5 | 16.33 | 18.37 | 18.37 | +1.28 (+7.49%) | 11,864,310 |
| 23 May 2023 | CNY | 16.44 | 17.78 | 16.27 | 17.09 | 17.09 | +0.34 (+2.03%) | 8,435,230 |
| 22 May 2023 | CNY | 15.6 | 17 | 15.44 | 16.75 | 16.75 | +0.98 (+6.21%) | 6,059,010 |
| 19 May 2023 | CNY | 15.21 | 16.48 | 15.08 | 15.77 | 15.77 | +0.35 (+2.27%) | 4,163,960 |
| 18 May 2023 | CNY | 14.85 | 15.42 | 14.81 | 15.42 | 15.42 | +0.65 (+4.40%) | 2,117,040 |
| 17 May 2023 | CNY | 14.58 | 14.79 | 14.51 | 14.77 | 14.77 | +0.19 (+1.30%) | 600,000 |
| 16 May 2023 | CNY | 15 | 15 | 14.57 | 14.58 | 14.58 | -0.2 (-1.35%) | 772,840 |
| 15 May 2023 | CNY | 14.62 | 14.8 | 14.48 | 14.78 | 14.78 | +0.13 (+0.89%) | 576,940 |
| 12 May 2023 | CNY | 14.82 | 15.02 | 14.65 | 14.65 | 14.65 | -0.24 (-1.61%) | 629,050 |
| 11 May 2023 | CNY | 14.9 | 14.99 | 14.71 | 14.89 | 14.89 | -0.01 (-0.07%) | 844,720 |
| 10 May 2023 | CNY | 14.86 | 15.14 | 14.74 | 14.9 | 14.9 | +0.1 (+0.68%) | 1,278,370 |
| 9 May 2023 | CNY | 15.06 | 15.18 | 14.8 | 14.8 | 14.8 | -0.35 (-2.31%) | 777,400 |
| 8 May 2023 | CNY | 14.86 | 15.2 | 14.86 | 15.15 | 15.15 | +0.09 (+0.60%) | 635,060 |
| 5 May 2023 | CNY | 15.12 | 15.23 | 14.78 | 15.06 | 15.06 | -0.21 (-1.38%) | 938,200 |
| 4 May 2023 | CNY | 14.96 | 15.43 | 14.83 | 15.27 | 15.27 | +0.31 (+2.07%) | 1,147,390 |
| 28 Apr 2023 | CNY | 14.82 | 15.06 | 14.82 | 14.96 | 14.96 | +0.05 (+0.34%) | 827,520 |
| 27 Apr 2023 | CNY | 14.92 | 15.08 | 14.78 | 14.91 | 14.91 | -0.1 (-0.67%) | 787,570 |
| 26 Apr 2023 | CNY | 14.26 | 15.08 | 14.26 | 15.01 | 15.01 | +0.59 (+4.09%) | 1,554,330 |
| 25 Apr 2023 | CNY | 14.84 | 14.85 | 14.1 | 14.42 | 14.42 | -0.38 (-2.57%) | 1,014,740 |
| 24 Apr 2023 | CNY | 14.78 | 14.97 | 14.61 | 14.8 | 14.8 | +0.02 (+0.14%) | 600,420 |
| 21 Apr 2023 | CNY | 15.3 | 15.42 | 14.74 | 14.78 | 14.78 | -0.52 (-3.40%) | 1,110,330 |
| 20 Apr 2023 | CNY | 15.81 | 15.81 | 15.25 | 15.3 | 15.3 | -0.51 (-3.23%) | 1,201,950 |
| 19 Apr 2023 | CNY | 15.75 | 15.93 | 15.75 | 15.81 | 15.81 | -0.11 (-0.69%) | 678,540 |
| 18 Apr 2023 | CNY | 15.7 | 16.02 | 15.68 | 15.92 | 15.92 | +0.18 (+1.14%) | 1,206,470 |
| 17 Apr 2023 | CNY | 15.66 | 15.8 | 15.54 | 15.74 | 15.74 | +0.08 (+0.51%) | 787,940 |
