| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2023 | CNY | 19.76 | 19.1 | 19.39 | 19.5 | 19.5 | +0.23 (+1.19%) | 5,980,100 |
| 31 May 2023 | CNY | 20.2 | 19.03 | 19.43 | 19.27 | 19.27 | -0.16 (-0.82%) | 5,954,150 |
| 30 May 2023 | CNY | 19.72 | 19.19 | 19.64 | 19.43 | 19.43 | -0.26 (-1.32%) | 4,548,950 |
| 29 May 2023 | CNY | 20.07 | 19.4 | 19.78 | 19.69 | 19.69 | -0.45 (-2.23%) | 5,929,000 |
| 26 May 2023 | CNY | 20.86 | 19.1 | 19.86 | 20.14 | 20.14 | +0.53 (+2.70%) | 9,440,880 |
| 25 May 2023 | CNY | 20.53 | 19.32 | 19.75 | 19.61 | 19.61 | -0.39 (-1.95%) | 9,035,830 |
| 24 May 2023 | CNY | 20.22 | 18.9 | 19.29 | 20 | 20 | +0.73 (+3.79%) | 9,354,460 |
| 23 May 2023 | CNY | 19.94 | 18.88 | 19.19 | 19.27 | 19.27 | +0.39 (+2.07%) | 9,448,680 |
| 22 May 2023 | CNY | 19.08 | 18.35 | 18.44 | 18.88 | 18.88 | +0.34 (+1.83%) | 6,158,410 |
| 19 May 2023 | CNY | 18.8 | 17.79 | 17.79 | 18.54 | 18.54 | +0.27 (+1.48%) | 8,494,870 |
| 18 May 2023 | CNY | 18.59 | 17.43 | 17.46 | 18.27 | 18.27 | +1.28 (+7.53%) | 10,461,310 |
| 17 May 2023 | CNY | 17.18 | 15.86 | 15.86 | 16.99 | 16.99 | +1 (+6.25%) | 3,641,890 |
| 16 May 2023 | CNY | 16.3 | 15.86 | 16.3 | 15.99 | 15.99 | -0.15 (-0.93%) | 1,469,380 |
| 15 May 2023 | CNY | 16.18 | 15.85 | 15.96 | 16.14 | 16.14 | +0.23 (+1.45%) | 1,797,200 |
| 12 May 2023 | CNY | 16.68 | 15.91 | 16.68 | 15.91 | 15.91 | -0.57 (-3.46%) | 2,062,390 |
| 11 May 2023 | CNY | 16.78 | 16.06 | 16.25 | 16.48 | 16.48 | +0.46 (+2.87%) | 3,215,350 |
| 10 May 2023 | CNY | 16.31 | 15.79 | 15.87 | 16.02 | 16.02 | +0.15 (+0.95%) | 2,913,760 |
| 9 May 2023 | CNY | 16.4 | 14.39 | 14.39 | 15.87 | 15.87 | -0.85 (-5.08%) | 4,854,300 |
| 8 May 2023 | CNY | 17.3 | 16.6 | 17.22 | 16.72 | 16.72 | -0.32 (-1.88%) | 5,085,150 |
| 5 May 2023 | CNY | 18.11 | 16.88 | 17.98 | 17.04 | 17.04 | -0.95 (-5.28%) | 7,152,160 |
| 4 May 2023 | CNY | 18.48 | 16.81 | 17.49 | 17.99 | 17.99 | +0.59 (+3.39%) | 9,293,110 |
| 28 Apr 2023 | CNY | 17.45 | 16.6 | 16.76 | 17.4 | 17.4 | +0.74 (+4.44%) | 2,944,390 |
| 27 Apr 2023 | CNY | 16.99 | 16.3 | 16.72 | 16.66 | 16.66 | +0.14 (+0.85%) | 3,152,960 |
| 26 Apr 2023 | CNY | 16.94 | 16.18 | 16.31 | 16.52 | 16.52 | +0.39 (+2.42%) | 3,623,180 |
| 25 Apr 2023 | CNY | 16.97 | 15.75 | 16.92 | 16.13 | 16.13 | -0.82 (-4.84%) | 4,026,970 |
| 24 Apr 2023 | CNY | 17.25 | 16.84 | 17.07 | 16.95 | 16.95 | -0.12 (-0.70%) | 2,338,560 |
| 21 Apr 2023 | CNY | 18.04 | 17 | 18.01 | 17.07 | 17.07 | -0.78 (-4.37%) | 2,902,500 |
| 20 Apr 2023 | CNY | 18.5 | 17.68 | 18.21 | 17.85 | 17.85 | -0.37 (-2.03%) | 2,109,970 |
| 19 Apr 2023 | CNY | 18.54 | 18.1 | 18.22 | 18.22 | 18.22 | -0.15 (-0.82%) | 1,823,810 |
| 18 Apr 2023 | CNY | 18.88 | 18.3 | 18.66 | 18.37 | 18.37 | -0.51 (-2.70%) | 2,282,700 |
