| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 16.16 | 16.28 | 16.11 | 16.15 | 16.15 | -0.03 (-0.19%) | 339,820 |
| 30 May 2023 | CNY | 16.52 | 16.53 | 16 | 16.18 | 16.18 | -0.34 (-2.06%) | 806,450 |
| 29 May 2023 | CNY | 16.8 | 16.85 | 16.42 | 16.52 | 16.52 | -0.11 (-0.66%) | 564,770 |
| 26 May 2023 | CNY | 16.49 | 16.66 | 16.32 | 16.63 | 16.63 | +0.08 (+0.48%) | 381,840 |
| 25 May 2023 | CNY | 16.48 | 16.59 | 16.33 | 16.55 | 16.55 | -0.01 (-0.06%) | 438,430 |
| 24 May 2023 | CNY | 16.87 | 16.88 | 16.55 | 16.56 | 16.56 | -0.18 (-1.08%) | 334,950 |
| 23 May 2023 | CNY | 16.94 | 16.94 | 16.68 | 16.74 | 16.74 | -0.09 (-0.53%) | 406,530 |
| 22 May 2023 | CNY | 16.56 | 16.84 | 16.51 | 16.83 | 16.83 | +0.2 (+1.20%) | 563,590 |
| 19 May 2023 | CNY | 16.51 | 16.64 | 16.32 | 16.63 | 16.63 | +0.12 (+0.73%) | 397,330 |
| 18 May 2023 | CNY | 16.57 | 16.7 | 16.44 | 16.51 | 16.51 | +0.05 (+0.30%) | 374,450 |
| 17 May 2023 | CNY | 16.41 | 16.49 | 16.24 | 16.46 | 16.46 | +0.08 (+0.49%) | 350,680 |
| 16 May 2023 | CNY | 16.45 | 16.51 | 16.32 | 16.38 | 16.38 | -0.07 (-0.43%) | 397,470 |
| 15 May 2023 | CNY | 16.34 | 16.51 | 16.19 | 16.45 | 16.45 | +0.11 (+0.67%) | 660,940 |
| 12 May 2023 | CNY | 16.53 | 16.67 | 16.32 | 16.34 | 16.34 | -0.26 (-1.57%) | 559,640 |
| 11 May 2023 | CNY | 16.57 | 16.64 | 16.39 | 16.6 | 16.6 | +0.09 (+0.55%) | 460,030 |
| 10 May 2023 | CNY | 16.51 | 16.63 | 16.41 | 16.51 | 16.51 | -0.06 (-0.36%) | 422,860 |
| 9 May 2023 | CNY | 16.5 | 16.75 | 16.5 | 16.57 | 16.57 | -0.12 (-0.72%) | 563,560 |
| 8 May 2023 | CNY | 16.66 | 16.71 | 16.49 | 16.69 | 16.69 | +0.16 (+0.97%) | 625,200 |
| 5 May 2023 | CNY | 16.78 | 16.78 | 16.34 | 16.53 | 16.53 | -0.25 (-1.49%) | 740,230 |
| 4 May 2023 | CNY | 16.6 | 17.09 | 16.28 | 16.78 | 16.78 | -0.12 (-0.71%) | 1,569,380 |
| 28 Apr 2023 | CNY | 16.64 | 16.95 | 16.51 | 16.9 | 16.9 | +0.4 (+2.42%) | 872,330 |
| 27 Apr 2023 | CNY | 16.45 | 16.65 | 16.21 | 16.5 | 16.5 | +0.13 (+0.79%) | 898,210 |
| 26 Apr 2023 | CNY | 16.05 | 16.48 | 15.96 | 16.37 | 16.37 | +0.34 (+2.12%) | 694,250 |
| 25 Apr 2023 | CNY | 16.35 | 16.58 | 15.8 | 16.03 | 16.03 | -0.42 (-2.55%) | 1,022,500 |
| 24 Apr 2023 | CNY | 16.57 | 16.67 | 16.25 | 16.45 | 16.45 | -0.12 (-0.72%) | 599,110 |
| 21 Apr 2023 | CNY | 16.98 | 17.09 | 16.52 | 16.57 | 16.57 | -0.41 (-2.41%) | 1,053,550 |
| 20 Apr 2023 | CNY | 17.19 | 17.24 | 16.87 | 16.98 | 16.98 | -0.23 (-1.34%) | 897,160 |
| 19 Apr 2023 | CNY | 17.27 | 17.35 | 17.17 | 17.21 | 17.21 | -0.13 (-0.75%) | 760,260 |
| 18 Apr 2023 | CNY | 17.61 | 17.79 | 17.26 | 17.34 | 17.34 | -0.3 (-1.70%) | 1,715,100 |
| 17 Apr 2023 | CNY | 17.28 | 17.65 | 17.24 | 17.64 | 17.64 | +0.38 (+2.20%) | 1,467,240 |
