| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 18 | 18 | 17.76 | 17.87 | 17.87 | -0.21 (-1.16%) | 452,300 |
| 30 May 2023 | CNY | 18.1 | 18.29 | 17.93 | 18.08 | 18.08 | +0.02 (+0.11%) | 439,600 |
| 29 May 2023 | CNY | 18.34 | 18.37 | 17.97 | 18.06 | 18.06 | -0.1 (-0.55%) | 658,700 |
| 26 May 2023 | CNY | 17.89 | 18.25 | 17.62 | 18.16 | 18.16 | +0.35 (+1.97%) | 965,070 |
| 25 May 2023 | CNY | 17.88 | 18.03 | 17.59 | 17.81 | 17.81 | -0.03 (-0.17%) | 646,000 |
| 24 May 2023 | CNY | 18.01 | 18.01 | 17.77 | 17.84 | 17.84 | -0.24 (-1.33%) | 498,700 |
| 23 May 2023 | CNY | 17.99 | 18.35 | 17.97 | 18.08 | 18.08 | +0.05 (+0.28%) | 742,100 |
| 22 May 2023 | CNY | 17.76 | 18.11 | 17.76 | 18.03 | 18.03 | +0.11 (+0.61%) | 608,400 |
| 19 May 2023 | CNY | 18.05 | 18.05 | 17.71 | 17.92 | 17.92 | -0.01 (-0.06%) | 624,000 |
| 18 May 2023 | CNY | 17.83 | 18.05 | 17.75 | 17.93 | 17.93 | +0.14 (+0.79%) | 793,900 |
| 17 May 2023 | CNY | 17.69 | 17.88 | 17.52 | 17.79 | 17.79 | +0.17 (+0.96%) | 489,500 |
| 16 May 2023 | CNY | 18.03 | 18.03 | 17.55 | 17.62 | 17.62 | -0.34 (-1.89%) | 709,600 |
| 15 May 2023 | CNY | 17.84 | 18.05 | 17.48 | 17.96 | 17.96 | +0.27 (+1.53%) | 1,062,000 |
| 12 May 2023 | CNY | 18.36 | 18.39 | 17.66 | 17.69 | 17.69 | -0.56 (-3.07%) | 1,134,450 |
| 11 May 2023 | CNY | 17.81 | 18.75 | 17.76 | 18.25 | 18.25 | +0.64 (+3.63%) | 3,293,000 |
| 10 May 2023 | CNY | 17.07 | 17.88 | 17.04 | 17.61 | 17.61 | +0.53 (+3.10%) | 1,951,800 |
| 9 May 2023 | CNY | 17.39 | 17.46 | 17.04 | 17.08 | 17.08 | -0.41 (-2.34%) | 811,900 |
| 8 May 2023 | CNY | 17.5 | 17.63 | 17.37 | 17.49 | 17.49 | +0.17 (+0.98%) | 641,400 |
| 5 May 2023 | CNY | 17.6 | 17.65 | 17.29 | 17.32 | 17.32 | -0.28 (-1.59%) | 679,000 |
| 4 May 2023 | CNY | 17.83 | 18 | 17.53 | 17.6 | 17.6 | -0.19 (-1.07%) | 1,585,900 |
| 28 Apr 2023 | CNY | 17.33 | 17.98 | 17.33 | 17.79 | 17.79 | +0.46 (+2.65%) | 2,041,600 |
| 27 Apr 2023 | CNY | 17.16 | 17.55 | 17.16 | 17.33 | 17.33 | +0.23 (+1.35%) | 1,161,700 |
| 26 Apr 2023 | CNY | 16.87 | 17.24 | 16.86 | 17.1 | 17.1 | +0.32 (+1.91%) | 932,100 |
| 25 Apr 2023 | CNY | 17.64 | 17.77 | 16.5 | 16.78 | 16.78 | -0.79 (-4.50%) | 1,283,600 |
| 24 Apr 2023 | CNY | 17.41 | 18.09 | 17.41 | 17.57 | 17.57 | +0.19 (+1.09%) | 2,180,600 |
| 21 Apr 2023 | CNY | 18.17 | 18.27 | 17.35 | 17.38 | 17.38 | -0.79 (-4.35%) | 1,102,700 |
| 20 Apr 2023 | CNY | 18.3 | 18.49 | 18.1 | 18.17 | 18.17 | -0.21 (-1.14%) | 720,800 |
| 19 Apr 2023 | CNY | 18.89 | 18.89 | 18.33 | 18.38 | 18.38 | -0.51 (-2.70%) | 1,084,870 |
| 18 Apr 2023 | CNY | 18.91 | 19.28 | 18.74 | 18.89 | 18.89 | +0.02 (+0.11%) | 751,820 |
| 17 Apr 2023 | CNY | 18.81 | 18.95 | 18.72 | 18.87 | 18.87 | -0.03 (-0.16%) | 573,820 |
