| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2023 | CNY | 23.12 | 23.3 | 22.7 | 22.8 | 22.8 | -0.2 (-0.87%) | 19,418,318 |
| 8 Jun 2023 | CNY | 22.7 | 23.14 | 22.52 | 23 | 23 | +0.37 (+1.63%) | 18,418,455 |
| 7 Jun 2023 | CNY | 22.85 | 23.1 | 22.49 | 22.63 | 22.63 | -0.12 (-0.53%) | 17,776,724 |
| 6 Jun 2023 | CNY | 22.83 | 23.28 | 22.67 | 22.75 | 22.75 | -0.1 (-0.44%) | 25,243,307 |
| 5 Jun 2023 | CNY | 22.63 | 22.9 | 22.38 | 22.85 | 22.85 | +0.1 (+0.44%) | 24,964,108 |
| 2 Jun 2023 | CNY | 21.6 | 22.85 | 21.5 | 22.75 | 22.75 | +1.29 (+6.01%) | 69,137,194 |
| 1 Jun 2023 | CNY | 21.48 | 21.7 | 21.25 | 21.46 | 21.46 | -0.02 (-0.09%) | 23,539,771 |
| 31 May 2023 | CNY | 21.75 | 21.75 | 21.2 | 21.48 | 21.48 | -0.22 (-1.01%) | 30,131,027 |
| 30 May 2023 | CNY | 21.92 | 22.07 | 21.4 | 21.7 | 21.7 | -0.22 (-1.00%) | 32,606,374 |
| 29 May 2023 | CNY | 22.25 | 22.53 | 21.81 | 21.92 | 21.92 | -0.24 (-1.08%) | 30,769,061 |
| 26 May 2023 | CNY | 22.31 | 22.35 | 21.82 | 22.16 | 22.16 | -0.12 (-0.54%) | 20,952,965 |
| 25 May 2023 | CNY | 22.21 | 22.39 | 22.15 | 22.28 | 22.28 | -0.01 (-0.04%) | 16,798,566 |
| 24 May 2023 | CNY | 22.9 | 22.91 | 22.28 | 22.29 | 22.29 | -0.64 (-2.79%) | 27,610,554 |
| 23 May 2023 | CNY | 23.02 | 23.15 | 22.85 | 22.93 | 22.93 | -0.18 (-0.78%) | 23,862,494 |
| 22 May 2023 | CNY | 22.38 | 23.15 | 22.33 | 23.11 | 23.11 | +0.73 (+3.26%) | 39,853,750 |
| 19 May 2023 | CNY | 22.07 | 22.9 | 21.85 | 22.38 | 22.38 | +0.29 (+1.31%) | 41,989,319 |
| 18 May 2023 | CNY | 22.04 | 22.44 | 21.9 | 22.09 | 22.09 | 0.0 (0.0%) | 27,877,459 |
| 17 May 2023 | CNY | 22.25 | 22.37 | 22.05 | 22.09 | 22.09 | -0.23 (-1.03%) | 22,685,460 |
| 16 May 2023 | CNY | 22.45 | 22.46 | 22.21 | 22.32 | 22.32 | -0.13 (-0.58%) | 21,206,393 |
| 15 May 2023 | CNY | 22.66 | 22.67 | 22.03 | 22.45 | 22.45 | +0.04 (+0.18%) | 34,641,988 |
| 12 May 2023 | CNY | 22.38 | 22.84 | 22.3 | 22.41 | 22.41 | +0.04 (+0.18%) | 28,337,069 |
| 11 May 2023 | CNY | 22.59 | 22.9 | 22.33 | 22.37 | 22.37 | -0.27 (-1.19%) | 22,193,239 |
| 10 May 2023 | CNY | 22.29 | 22.83 | 22.17 | 22.64 | 22.64 | +0.38 (+1.71%) | 27,457,295 |
| 9 May 2023 | CNY | 22.32 | 22.69 | 22.17 | 22.26 | 22.26 | -0.12 (-0.54%) | 34,742,300 |
| 8 May 2023 | CNY | 22.63 | 22.7 | 22.12 | 22.38 | 22.38 | -0.22 (-0.97%) | 36,159,307 |
| 5 May 2023 | CNY | 23.53 | 23.75 | 22.51 | 22.6 | 22.6 | -0.9 (-3.83%) | 43,462,173 |
| 4 May 2023 | CNY | 23.78 | 23.95 | 23.46 | 23.5 | 23.5 | -0.2 (-0.84%) | 40,950,071 |
| 28 Apr 2023 | CNY | 23.25 | 23.82 | 23.11 | 23.7 | 23.7 | +1.25 (+5.57%) | 75,011,476 |
| 27 Apr 2023 | CNY | 22.54 | 22.55 | 22.12 | 22.45 | 22.45 | -0.01 (-0.04%) | 28,879,148 |
| 26 Apr 2023 | CNY | 22.48 | 22.82 | 22.25 | 22.46 | 22.46 | -0.03 (-0.13%) | 19,978,499 |
