| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2023 | CNY | 19.64 | 20.28 | 19.64 | 20.1 | 20.1 | +0.09 (+0.45%) | 1,428,554 |
| 8 Jun 2023 | CNY | 20.2 | 20.5 | 19.87 | 20.01 | 20.01 | -0.27 (-1.33%) | 1,517,001 |
| 7 Jun 2023 | CNY | 19.93 | 20.45 | 19.76 | 20.28 | 20.28 | +0.26 (+1.30%) | 1,772,599 |
| 6 Jun 2023 | CNY | 20.05 | 20.3 | 19.63 | 20.02 | 20.02 | +0.16 (+0.81%) | 1,898,200 |
| 5 Jun 2023 | CNY | 19.94 | 20.34 | 19.65 | 19.86 | 19.86 | -0.36 (-1.78%) | 1,540,600 |
| 2 Jun 2023 | CNY | 19.89 | 20.33 | 19.81 | 20.22 | 20.22 | +0.21 (+1.05%) | 1,333,985 |
| 1 Jun 2023 | CNY | 20.01 | 20.29 | 19.7 | 20.01 | 20.01 | +0.16 (+0.81%) | 1,441,900 |
| 31 May 2023 | CNY | 20.91 | 20.91 | 19.7 | 19.85 | 19.85 | -0.32 (-1.59%) | 1,590,138 |
| 30 May 2023 | CNY | 20.35 | 20.38 | 19.73 | 20.17 | 20.17 | -0.21 (-1.03%) | 1,505,440 |
| 29 May 2023 | CNY | 20.56 | 20.99 | 20.22 | 20.38 | 20.38 | -0.3 (-1.45%) | 2,094,800 |
| 26 May 2023 | CNY | 20.64 | 20.94 | 20.49 | 20.68 | 20.68 | -0.08 (-0.39%) | 1,134,695 |
| 25 May 2023 | CNY | 21.1 | 21.12 | 20.46 | 20.76 | 20.76 | -0.38 (-1.80%) | 1,428,598 |
| 24 May 2023 | CNY | 21.43 | 21.64 | 20.91 | 21.14 | 21.14 | -0.19 (-0.89%) | 1,597,198 |
| 23 May 2023 | CNY | 21.96 | 22.04 | 21.22 | 21.33 | 21.33 | -0.39 (-1.80%) | 2,070,000 |
| 22 May 2023 | CNY | 21.88 | 22.21 | 21.45 | 21.72 | 21.72 | -0.19 (-0.87%) | 2,491,740 |
| 19 May 2023 | CNY | 21.5 | 22.7 | 21.22 | 21.91 | 21.91 | +0.46 (+2.14%) | 3,093,897 |
| 18 May 2023 | CNY | 21.65 | 22.06 | 21.23 | 21.45 | 21.45 | -0.43 (-1.97%) | 1,872,097 |
| 17 May 2023 | CNY | 22.04 | 22.34 | 21.68 | 21.88 | 21.88 | -0.12 (-0.55%) | 2,289,954 |
| 16 May 2023 | CNY | 22.24 | 22.55 | 21.77 | 22 | 22 | -0.28 (-1.26%) | 2,229,200 |
| 15 May 2023 | CNY | 22.36 | 22.74 | 22 | 22.28 | 22.28 | -0.05 (-0.22%) | 3,154,900 |
| 12 May 2023 | CNY | 22.16 | 22.84 | 22.01 | 22.33 | 22.33 | +0.17 (+0.77%) | 2,760,037 |
| 11 May 2023 | CNY | 22.16 | 22.77 | 21.9 | 22.16 | 22.16 | 0.0 (0.0%) | 2,131,368 |
| 10 May 2023 | CNY | 21.88 | 22.43 | 21.43 | 22.16 | 22.16 | +0.1 (+0.45%) | 2,471,697 |
| 9 May 2023 | CNY | 21.93 | 22.5 | 21.62 | 22.06 | 22.06 | +0.03 (+0.14%) | 3,617,567 |
| 8 May 2023 | CNY | 21.15 | 22.98 | 21.15 | 22.03 | 22.03 | +1.1 (+5.26%) | 5,538,754 |
| 5 May 2023 | CNY | 19.92 | 21.1 | 19.81 | 20.93 | 20.93 | +1.05 (+5.28%) | 4,432,412 |
| 4 May 2023 | CNY | 20.01 | 20.69 | 19.8 | 19.88 | 19.88 | +0.32 (+1.64%) | 4,295,483 |
| 28 Apr 2023 | CNY | 18.6 | 19.88 | 18.6 | 19.56 | 19.56 | +0.77 (+4.10%) | 2,473,799 |
| 27 Apr 2023 | CNY | 18.51 | 18.89 | 18.35 | 18.79 | 18.79 | +0.28 (+1.51%) | 2,024,415 |
| 26 Apr 2023 | CNY | 17.52 | 18.65 | 17.52 | 18.51 | 18.51 | +0.01 (+0.05%) | 1,456,886 |
