| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2023 | CNY | 15.68 | 15.79 | 15.49 | 15.49 | 15.49 | -0.2 (-1.27%) | 43,158,100 |
| 8 Jun 2023 | CNY | 15 | 15.71 | 14.98 | 15.69 | 15.69 | +0.71 (+4.74%) | 93,333,065 |
| 7 Jun 2023 | CNY | 15.01 | 15.22 | 14.87 | 14.98 | 14.98 | -0.1 (-0.66%) | 40,285,273 |
| 6 Jun 2023 | CNY | 15.2 | 15.5 | 15.08 | 15.08 | 15.08 | -0.06 (-0.40%) | 45,600,903 |
| 5 Jun 2023 | CNY | 15.27 | 15.35 | 15.1 | 15.14 | 15.14 | -0.13 (-0.85%) | 30,052,975 |
| 2 Jun 2023 | CNY | 14.97 | 15.35 | 14.93 | 15.27 | 15.27 | +0.34 (+2.28%) | 49,521,927 |
| 1 Jun 2023 | CNY | 14.68 | 15.09 | 14.68 | 14.93 | 14.93 | +0.25 (+1.70%) | 49,350,860 |
| 31 May 2023 | CNY | 14.89 | 15.03 | 14.62 | 14.68 | 14.68 | -0.37 (-2.46%) | 59,872,891 |
| 30 May 2023 | CNY | 15.09 | 15.2 | 14.71 | 15.05 | 15.05 | -0.08 (-0.53%) | 62,674,102 |
| 29 May 2023 | CNY | 15.19 | 15.27 | 15.11 | 15.13 | 15.13 | -0.06 (-0.39%) | 30,384,134 |
| 26 May 2023 | CNY | 15.29 | 15.32 | 15.08 | 15.19 | 15.19 | -0.1 (-0.65%) | 32,381,051 |
| 25 May 2023 | CNY | 15.52 | 15.59 | 15.11 | 15.29 | 15.29 | -0.25 (-1.61%) | 62,263,379 |
| 24 May 2023 | CNY | 15.79 | 15.8 | 15.52 | 15.54 | 15.54 | -0.34 (-2.14%) | 41,764,405 |
| 23 May 2023 | CNY | 16.09 | 16.13 | 15.88 | 15.88 | 15.88 | -0.21 (-1.31%) | 27,318,570 |
| 22 May 2023 | CNY | 15.84 | 16.28 | 15.78 | 16.09 | 16.09 | +0.25 (+1.58%) | 40,320,540 |
| 19 May 2023 | CNY | 16.01 | 16.05 | 15.76 | 15.84 | 15.84 | -0.22 (-1.37%) | 42,388,097 |
| 18 May 2023 | CNY | 16.2 | 16.28 | 15.98 | 16.06 | 16.06 | -0.14 (-0.86%) | 30,247,809 |
| 17 May 2023 | CNY | 15.99 | 16.38 | 15.96 | 16.2 | 16.2 | +0.18 (+1.12%) | 44,872,265 |
| 16 May 2023 | CNY | 16.16 | 16.27 | 15.95 | 16.02 | 16.02 | -0.1 (-0.62%) | 35,262,993 |
| 15 May 2023 | CNY | 15.72 | 16.14 | 15.52 | 16.12 | 16.12 | +0.41 (+2.61%) | 48,908,873 |
| 12 May 2023 | CNY | 16.09 | 16.11 | 15.67 | 15.71 | 15.71 | -0.38 (-2.36%) | 65,574,171 |
| 11 May 2023 | CNY | 16.22 | 16.25 | 16.08 | 16.09 | 16.09 | -0.14 (-0.86%) | 36,891,841 |
| 10 May 2023 | CNY | 16.21 | 16.28 | 16.11 | 16.23 | 16.23 | +0.03 (+0.19%) | 31,949,148 |
| 9 May 2023 | CNY | 16.35 | 16.58 | 16.18 | 16.2 | 16.2 | -0.14 (-0.86%) | 57,828,328 |
| 8 May 2023 | CNY | 16.24 | 16.46 | 16.18 | 16.34 | 16.34 | +0.1 (+0.62%) | 40,590,556 |
| 5 May 2023 | CNY | 16.33 | 16.41 | 16.06 | 16.24 | 16.24 | -0.09 (-0.55%) | 42,868,860 |
| 4 May 2023 | CNY | 16.44 | 16.5 | 16.28 | 16.33 | 16.33 | -0.16 (-0.97%) | 48,454,429 |
| 28 Apr 2023 | CNY | 16.25 | 16.51 | 16.16 | 16.49 | 16.49 | +0.27 (+1.66%) | 49,221,360 |
| 27 Apr 2023 | CNY | 16.04 | 16.26 | 15.94 | 16.22 | 16.22 | +0.19 (+1.19%) | 51,873,426 |
| 26 Apr 2023 | CNY | 16.19 | 16.25 | 15.93 | 16.03 | 16.03 | -0.14 (-0.87%) | 47,317,928 |
