| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2023 | CNY | 17.6 | 17.78 | 17.4 | 17.68 | 17.68 | +0.12 (+0.68%) | 2,321,675 |
| 2 Jun 2023 | CNY | 17.2 | 17.74 | 17.2 | 17.56 | 17.56 | +0.28 (+1.62%) | 3,327,941 |
| 1 Jun 2023 | CNY | 16.9 | 17.8 | 16.81 | 17.28 | 17.28 | +0.48 (+2.86%) | 3,735,539 |
| 31 May 2023 | CNY | 17.08 | 17.19 | 16.75 | 16.8 | 16.8 | -0.27 (-1.58%) | 1,926,800 |
| 30 May 2023 | CNY | 16.97 | 17.17 | 16.91 | 17.07 | 17.07 | +0.05 (+0.29%) | 1,863,575 |
| 29 May 2023 | CNY | 17.1 | 17.25 | 16.8 | 17.02 | 17.02 | -0.51 (-2.91%) | 2,704,339 |
| 26 May 2023 | CNY | 17.66 | 17.7 | 17.31 | 17.53 | 17.53 | -0.22 (-1.24%) | 1,885,875 |
| 25 May 2023 | CNY | 17.68 | 17.78 | 17.47 | 17.75 | 17.75 | 0.0 (0.0%) | 2,258,100 |
| 24 May 2023 | CNY | 18.14 | 18.28 | 17.61 | 17.75 | 17.75 | -0.19 (-1.06%) | 3,005,253 |
| 23 May 2023 | CNY | 18.59 | 18.6 | 17.92 | 17.94 | 17.94 | -0.53 (-2.87%) | 3,963,814 |
| 22 May 2023 | CNY | 17.71 | 18.5 | 17.67 | 18.47 | 18.47 | +0.69 (+3.88%) | 5,545,288 |
| 19 May 2023 | CNY | 17.57 | 18.04 | 17.38 | 17.78 | 17.78 | +0.1 (+0.57%) | 3,474,575 |
| 18 May 2023 | CNY | 17.39 | 17.7 | 17.32 | 17.68 | 17.68 | +0.24 (+1.38%) | 3,778,100 |
| 17 May 2023 | CNY | 16.81 | 17.6 | 16.76 | 17.44 | 17.44 | +0.49 (+2.89%) | 4,831,909 |
| 16 May 2023 | CNY | 17 | 17.13 | 16.76 | 16.95 | 16.95 | 0.0 (0.0%) | 2,905,500 |
| 15 May 2023 | CNY | 16.88 | 17.1 | 16.62 | 16.95 | 16.95 | +0.08 (+0.47%) | 2,880,993 |
| 12 May 2023 | CNY | 16.79 | 17.13 | 16.73 | 16.87 | 16.87 | +0.04 (+0.24%) | 2,254,888 |
| 11 May 2023 | CNY | 16.79 | 16.91 | 16.55 | 16.83 | 16.83 | +0.02 (+0.12%) | 1,978,081 |
| 10 May 2023 | CNY | 16.4 | 16.91 | 16.32 | 16.81 | 16.81 | +0.4 (+2.44%) | 4,042,690 |
| 9 May 2023 | CNY | 16.89 | 17.11 | 16.39 | 16.41 | 16.41 | -0.52 (-3.07%) | 4,766,907 |
| 8 May 2023 | CNY | 17.1 | 17.13 | 16.74 | 16.93 | 16.93 | -0.26 (-1.51%) | 4,224,230 |
| 5 May 2023 | CNY | 17.52 | 17.67 | 17 | 17.19 | 17.19 | -0.63 (-3.54%) | 5,935,400 |
| 4 May 2023 | CNY | 17.75 | 17.99 | 17.57 | 17.82 | 17.82 | +0.08 (+0.45%) | 5,681,000 |
| 28 Apr 2023 | CNY | 17.63 | 17.89 | 17.51 | 17.74 | 17.74 | +0.12 (+0.68%) | 6,444,751 |
| 27 Apr 2023 | CNY | 17.78 | 17.97 | 17.44 | 17.62 | 17.62 | -0.18 (-1.01%) | 10,154,900 |
| 26 Apr 2023 | CNY | 17.7 | 18.11 | 17.22 | 17.8 | 17.8 | +0.5 (+2.89%) | 22,043,447 |
| 25 Apr 2023 | CNY | 17 | 17.3 | 16.68 | 17.3 | 17.3 | +1.57 (+9.98%) | 15,231,106 |
| 24 Apr 2023 | CNY | 15.8 | 15.99 | 15.67 | 15.73 | 15.73 | -0.09 (-0.57%) | 2,424,393 |
| 21 Apr 2023 | CNY | 16.4 | 16.66 | 15.8 | 15.82 | 15.82 | -0.54 (-3.30%) | 3,265,400 |
| 20 Apr 2023 | CNY | 16.5 | 16.62 | 16.19 | 16.36 | 16.36 | -0.21 (-1.27%) | 3,495,258 |
