| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2023 | CNY | 19.11 | 19.3 | 19.07 | 19.2 | 19.2 | +0.02 (+0.10%) | 1,456,599 |
| 8 Jun 2023 | CNY | 19.14 | 19.25 | 18.99 | 19.18 | 19.18 | +0.14 (+0.74%) | 1,412,131 |
| 7 Jun 2023 | CNY | 19.14 | 19.2 | 19.03 | 19.04 | 19.04 | -0.06 (-0.31%) | 1,816,974 |
| 6 Jun 2023 | CNY | 19.44 | 19.48 | 19.1 | 19.1 | 19.1 | -0.3 (-1.55%) | 2,154,100 |
| 5 Jun 2023 | CNY | 19.14 | 19.49 | 19.07 | 19.4 | 19.4 | +0.26 (+1.36%) | 2,219,745 |
| 2 Jun 2023 | CNY | 19.04 | 19.25 | 19.02 | 19.14 | 19.14 | +0.12 (+0.63%) | 1,649,000 |
| 1 Jun 2023 | CNY | 19.21 | 19.41 | 18.91 | 19.02 | 19.02 | -0.26 (-1.35%) | 3,031,004 |
| 31 May 2023 | CNY | 19.51 | 19.55 | 19.12 | 19.28 | 19.28 | -0.26 (-1.33%) | 2,356,119 |
| 30 May 2023 | CNY | 19.47 | 19.84 | 19.41 | 19.54 | 19.54 | +0.07 (+0.36%) | 3,380,211 |
| 29 May 2023 | CNY | 19.33 | 19.74 | 19.24 | 19.47 | 19.47 | +0.15 (+0.78%) | 3,060,759 |
| 26 May 2023 | CNY | 19.25 | 19.43 | 19 | 19.32 | 19.32 | +0.14 (+0.73%) | 2,111,257 |
| 25 May 2023 | CNY | 19.01 | 19.26 | 18.98 | 19.18 | 19.18 | +0.13 (+0.68%) | 1,789,525 |
| 24 May 2023 | CNY | 19.2 | 19.35 | 19.01 | 19.05 | 19.05 | -0.14 (-0.73%) | 2,195,165 |
| 23 May 2023 | CNY | 19.42 | 19.57 | 19.16 | 19.19 | 19.19 | -0.22 (-1.13%) | 2,421,400 |
| 22 May 2023 | CNY | 19.37 | 19.58 | 19.23 | 19.41 | 19.41 | +0.13 (+0.67%) | 2,989,274 |
| 19 May 2023 | CNY | 19.38 | 19.55 | 19.2 | 19.28 | 19.28 | -0.1 (-0.52%) | 2,136,742 |
| 18 May 2023 | CNY | 19.69 | 19.71 | 19.36 | 19.38 | 19.38 | -0.2 (-1.02%) | 1,702,027 |
| 17 May 2023 | CNY | 19.5 | 19.73 | 19.38 | 19.58 | 19.58 | -0.02 (-0.10%) | 2,081,244 |
| 16 May 2023 | CNY | 19.71 | 19.85 | 19.49 | 19.6 | 19.6 | -0.22 (-1.11%) | 3,425,018 |
| 15 May 2023 | CNY | 19.9 | 20.13 | 19.57 | 19.82 | 19.82 | -0.12 (-0.60%) | 4,478,104 |
| 12 May 2023 | CNY | 19.77 | 20.1 | 19.61 | 19.94 | 19.94 | +0.27 (+1.37%) | 3,252,618 |
| 11 May 2023 | CNY | 19.83 | 19.85 | 19.5 | 19.67 | 19.67 | +0.05 (+0.25%) | 2,448,899 |
| 10 May 2023 | CNY | 19.78 | 19.87 | 19.52 | 19.62 | 19.62 | -0.05 (-0.25%) | 3,473,544 |
| 9 May 2023 | CNY | 20.04 | 20.11 | 19.55 | 19.67 | 19.67 | -0.31 (-1.55%) | 5,408,803 |
| 8 May 2023 | CNY | 20.01 | 20.3 | 19.94 | 19.98 | 19.98 | +0.01 (+0.05%) | 5,126,693 |
| 5 May 2023 | CNY | 20.05 | 20.5 | 19.87 | 19.97 | 19.97 | -0.23 (-1.14%) | 5,581,666 |
| 4 May 2023 | CNY | 20.05 | 20.68 | 19.89 | 20.2 | 20.2 | +0.11 (+0.55%) | 5,263,329 |
| 28 Apr 2023 | CNY | 19.95 | 20.35 | 19.95 | 20.09 | 20.09 | +0.13 (+0.65%) | 4,649,651 |
| 27 Apr 2023 | CNY | 20.09 | 20.09 | 19.71 | 19.96 | 19.96 | -0.09 (-0.45%) | 3,692,102 |
| 26 Apr 2023 | CNY | 19.27 | 20.16 | 19.26 | 20.05 | 20.05 | +0.69 (+3.56%) | 8,871,681 |
