| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2023 | CNY | 19.08 | 19.38 | 19.03 | 19.29 | 19.29 | +0.26 (+1.37%) | 699,815 |
| 15 Jun 2023 | CNY | 18.86 | 19.17 | 18.7 | 19.03 | 19.03 | +0.18 (+0.95%) | 838,909 |
| 14 Jun 2023 | CNY | 18.94 | 18.94 | 18.59 | 18.85 | 18.85 | -0.1 (-0.53%) | 1,023,274 |
| 13 Jun 2023 | CNY | 19.11 | 19.23 | 18.91 | 18.95 | 18.95 | -0.11 (-0.58%) | 984,654 |
| 12 Jun 2023 | CNY | 19.04 | 19.35 | 18.82 | 19.06 | 19.06 | -0.08 (-0.42%) | 784,793 |
| 9 Jun 2023 | CNY | 19 | 19.24 | 18.85 | 19.14 | 19.14 | +0.19 (+1.00%) | 734,809 |
| 8 Jun 2023 | CNY | 18.97 | 19.27 | 18.88 | 18.95 | 18.95 | -0.32 (-1.66%) | 699,209 |
| 7 Jun 2023 | CNY | 19.25 | 19.55 | 19.09 | 19.27 | 19.27 | -0.02 (-0.10%) | 657,187 |
| 6 Jun 2023 | CNY | 19.92 | 20.1 | 19.29 | 19.29 | 19.29 | -0.72 (-3.60%) | 1,217,223 |
| 5 Jun 2023 | CNY | 20.28 | 20.33 | 19.89 | 20.01 | 20.01 | -0.25 (-1.23%) | 1,078,865 |
| 2 Jun 2023 | CNY | 20.25 | 20.48 | 20.16 | 20.26 | 20.26 | +0.05 (+0.25%) | 809,051 |
| 1 Jun 2023 | CNY | 20.07 | 20.56 | 19.9 | 20.21 | 20.21 | +0.14 (+0.70%) | 1,059,868 |
| 31 May 2023 | CNY | 20.18 | 20.41 | 20.02 | 20.07 | 20.07 | -0.03 (-0.15%) | 973,093 |
| 30 May 2023 | CNY | 20.37 | 20.43 | 19.89 | 20.1 | 20.1 | -0.3 (-1.47%) | 1,362,803 |
| 29 May 2023 | CNY | 20.67 | 20.92 | 20.21 | 20.4 | 20.4 | +0.22 (+1.09%) | 1,857,996 |
| 26 May 2023 | CNY | 20.21 | 20.3 | 19.92 | 20.18 | 20.18 | -0.1 (-0.49%) | 843,988 |
| 25 May 2023 | CNY | 20.03 | 20.37 | 19.9 | 20.28 | 20.28 | +0.29 (+1.45%) | 1,306,119 |
| 24 May 2023 | CNY | 20.1 | 20.15 | 19.72 | 19.99 | 19.99 | +0.05 (+0.25%) | 925,756 |
| 23 May 2023 | CNY | 20.23 | 20.23 | 19.84 | 19.94 | 19.94 | -0.1 (-0.50%) | 982,648 |
| 22 May 2023 | CNY | 19.89 | 20.26 | 19.6 | 20.04 | 20.04 | +0.13 (+0.65%) | 1,574,976 |
| 19 May 2023 | CNY | 19.64 | 20.11 | 19.48 | 19.91 | 19.91 | +0.38 (+1.95%) | 1,808,115 |
| 18 May 2023 | CNY | 19.42 | 19.8 | 19.36 | 19.53 | 19.53 | +0.12 (+0.62%) | 1,224,484 |
| 17 May 2023 | CNY | 18.77 | 19.48 | 18.71 | 19.41 | 19.41 | +0.61 (+3.24%) | 1,439,864 |
| 16 May 2023 | CNY | 19.11 | 19.21 | 18.76 | 18.8 | 18.8 | -0.41 (-2.13%) | 837,929 |
| 15 May 2023 | CNY | 18.91 | 19.21 | 18.68 | 19.21 | 19.21 | +0.32 (+1.69%) | 1,060,380 |
| 12 May 2023 | CNY | 19.02 | 19.33 | 18.84 | 18.89 | 18.89 | -0.28 (-1.46%) | 511,896 |
| 11 May 2023 | CNY | 19.04 | 19.23 | 18.72 | 19.17 | 19.17 | +0.22 (+1.16%) | 743,320 |
| 10 May 2023 | CNY | 18.79 | 19.13 | 18.7 | 18.95 | 18.95 | +0.1 (+0.53%) | 488,637 |
| 9 May 2023 | CNY | 19.33 | 19.33 | 18.77 | 18.85 | 18.85 | -0.5 (-2.58%) | 852,257 |
| 8 May 2023 | CNY | 19.27 | 19.48 | 19.05 | 19.35 | 19.35 | +0.23 (+1.20%) | 986,634 |
