| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 15.94 | 16.15 | 15.83 | 15.9 | 15.9 | +0.01 (+0.06%) | 2,976,960 |
| 30 May 2023 | CNY | 15.86 | 16.14 | 15.65 | 15.89 | 15.89 | -0.15 (-0.94%) | 2,885,200 |
| 29 May 2023 | CNY | 15.98 | 16.3 | 15.92 | 16.04 | 16.04 | +0.08 (+0.50%) | 3,067,190 |
| 26 May 2023 | CNY | 15.73 | 16.09 | 15.61 | 15.96 | 15.96 | +0.23 (+1.46%) | 3,823,170 |
| 25 May 2023 | CNY | 15.76 | 15.87 | 15.55 | 15.73 | 15.73 | -0.15 (-0.94%) | 2,616,890 |
| 24 May 2023 | CNY | 15.88 | 16.05 | 15.67 | 15.88 | 15.88 | -0.18 (-1.12%) | 3,949,200 |
| 23 May 2023 | CNY | 15.98 | 16.27 | 15.89 | 16.06 | 16.06 | +0.06 (+0.38%) | 4,397,590 |
| 22 May 2023 | CNY | 15.93 | 16.11 | 15.75 | 16 | 16 | +0.1 (+0.63%) | 4,320,730 |
| 19 May 2023 | CNY | 15.68 | 16.06 | 15.61 | 15.9 | 15.9 | +0.21 (+1.34%) | 4,783,700 |
| 18 May 2023 | CNY | 15.8 | 15.89 | 15.6 | 15.69 | 15.69 | -0.13 (-0.82%) | 2,877,100 |
| 17 May 2023 | CNY | 15.7 | 15.84 | 15.5 | 15.82 | 15.82 | +0.07 (+0.44%) | 3,421,800 |
| 16 May 2023 | CNY | 15.75 | 15.92 | 15.51 | 15.75 | 15.75 | +0.14 (+0.90%) | 5,218,730 |
| 15 May 2023 | CNY | 15.78 | 15.78 | 15.28 | 15.61 | 15.61 | -0.05 (-0.32%) | 4,552,400 |
| 12 May 2023 | CNY | 15.68 | 15.89 | 15.44 | 15.66 | 15.66 | -0.02 (-0.13%) | 3,453,270 |
| 11 May 2023 | CNY | 15.72 | 15.95 | 15.6 | 15.68 | 15.68 | 0.0 (0.0%) | 4,661,200 |
| 10 May 2023 | CNY | 15.83 | 15.88 | 15.55 | 15.68 | 15.68 | -0.14 (-0.88%) | 4,826,200 |
| 9 May 2023 | CNY | 16.17 | 16.21 | 15.75 | 15.82 | 15.82 | -0.33 (-2.04%) | 5,224,660 |
| 8 May 2023 | CNY | 16.37 | 16.4 | 16.1 | 16.15 | 16.15 | -0.26 (-1.58%) | 6,039,800 |
| 5 May 2023 | CNY | 16.7 | 16.88 | 16.22 | 16.41 | 16.41 | -0.33 (-1.97%) | 8,118,800 |
| 4 May 2023 | CNY | 16.09 | 16.93 | 16.04 | 16.74 | 16.74 | +0.62 (+3.85%) | 16,928,010 |
| 28 Apr 2023 | CNY | 16.48 | 16.55 | 16.03 | 16.12 | 16.12 | -0.09 (-0.56%) | 26,276,460 |
| 27 Apr 2023 | CNY | 15.88 | 16.21 | 15.44 | 16.21 | 16.21 | +1.47 (+9.97%) | 15,381,670 |
| 26 Apr 2023 | CNY | 14.53 | 14.78 | 14.35 | 14.74 | 14.74 | +0.27 (+1.87%) | 3,596,000 |
| 25 Apr 2023 | CNY | 14.8 | 14.81 | 14.26 | 14.47 | 14.47 | -0.29 (-1.96%) | 2,690,590 |
| 24 Apr 2023 | CNY | 14.64 | 15.07 | 14.52 | 14.76 | 14.76 | +0.08 (+0.54%) | 4,002,300 |
| 21 Apr 2023 | CNY | 14.79 | 14.95 | 14.52 | 14.68 | 14.68 | -0.04 (-0.27%) | 2,659,990 |
| 20 Apr 2023 | CNY | 14.94 | 14.99 | 14.65 | 14.72 | 14.72 | -0.15 (-1.01%) | 2,007,800 |
| 19 Apr 2023 | CNY | 15.01 | 15.03 | 14.83 | 14.87 | 14.87 | -0.15 (-1.00%) | 2,397,300 |
| 18 Apr 2023 | CNY | 15.04 | 15.13 | 14.86 | 15.02 | 15.02 | -0.02 (-0.13%) | 2,755,720 |
| 17 Apr 2023 | CNY | 14.8 | 15.2 | 14.76 | 15.04 | 15.04 | +0.19 (+1.28%) | 4,355,390 |
