| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 14.83 | 14.94 | 14.41 | 14.47 | 14.47 | -0.37 (-2.49%) | 9,601,680 |
| 30 May 2023 | CNY | 14.6 | 15.05 | 14.47 | 14.84 | 14.84 | +0.16 (+1.09%) | 9,270,710 |
| 29 May 2023 | CNY | 14.59 | 14.87 | 14.42 | 14.68 | 14.68 | +0.08 (+0.55%) | 8,953,050 |
| 26 May 2023 | CNY | 14.35 | 14.79 | 14.2 | 14.6 | 14.6 | +0.21 (+1.46%) | 8,477,150 |
| 25 May 2023 | CNY | 14.48 | 14.59 | 14.22 | 14.39 | 14.39 | -0.21 (-1.44%) | 8,492,100 |
| 24 May 2023 | CNY | 14.63 | 14.74 | 14.51 | 14.6 | 14.6 | -0.16 (-1.08%) | 6,115,640 |
| 23 May 2023 | CNY | 15.19 | 15.3 | 14.75 | 14.76 | 14.76 | -0.5 (-3.28%) | 11,532,280 |
| 22 May 2023 | CNY | 14.89 | 15.3 | 14.89 | 15.26 | 15.26 | +0.41 (+2.76%) | 15,993,450 |
| 19 May 2023 | CNY | 14.67 | 14.94 | 14.45 | 14.85 | 14.85 | +0.19 (+1.30%) | 12,986,820 |
| 18 May 2023 | CNY | 14.76 | 14.9 | 14.51 | 14.66 | 14.66 | -0.09 (-0.61%) | 8,936,670 |
| 17 May 2023 | CNY | 14.84 | 14.94 | 14.68 | 14.75 | 14.75 | -0.09 (-0.61%) | 7,595,060 |
| 16 May 2023 | CNY | 15.12 | 15.12 | 14.7 | 14.84 | 14.84 | -0.29 (-1.92%) | 10,954,890 |
| 15 May 2023 | CNY | 15.28 | 15.36 | 14.9 | 15.13 | 15.13 | -0.05 (-0.33%) | 13,564,920 |
| 12 May 2023 | CNY | 15.21 | 15.31 | 14.71 | 15.18 | 15.18 | -0.02 (-0.13%) | 14,952,190 |
| 11 May 2023 | CNY | 15.62 | 15.62 | 15.16 | 15.2 | 15.2 | -0.5 (-3.18%) | 16,264,110 |
| 10 May 2023 | CNY | 15.23 | 15.78 | 15.13 | 15.7 | 15.7 | +0.48 (+3.15%) | 20,901,890 |
| 9 May 2023 | CNY | 16.16 | 16.16 | 15.15 | 15.22 | 15.22 | -0.76 (-4.76%) | 29,330,710 |
| 8 May 2023 | CNY | 15.79 | 16.26 | 15.79 | 15.98 | 15.98 | +0.25 (+1.59%) | 19,653,900 |
| 5 May 2023 | CNY | 16.04 | 16.35 | 15.7 | 15.73 | 15.73 | -0.32 (-1.99%) | 32,343,100 |
| 4 May 2023 | CNY | 15.19 | 16.05 | 15.01 | 16.05 | 16.05 | +1.46 (+10.01%) | 29,474,880 |
| 28 Apr 2023 | CNY | 14.5 | 14.9 | 14.25 | 14.59 | 14.59 | +0.01 (+0.07%) | 10,310,850 |
| 27 Apr 2023 | CNY | 14.41 | 14.72 | 14.14 | 14.58 | 14.58 | +0.21 (+1.46%) | 9,599,120 |
| 26 Apr 2023 | CNY | 14.22 | 14.59 | 14.1 | 14.37 | 14.37 | +0.24 (+1.70%) | 9,391,700 |
| 25 Apr 2023 | CNY | 14.49 | 14.49 | 13.94 | 14.13 | 14.13 | -0.36 (-2.48%) | 11,694,640 |
| 24 Apr 2023 | CNY | 14.7 | 14.74 | 14.38 | 14.49 | 14.49 | -0.18 (-1.23%) | 7,594,930 |
| 21 Apr 2023 | CNY | 14.81 | 15.17 | 14.6 | 14.67 | 14.67 | -0.21 (-1.41%) | 10,013,690 |
| 20 Apr 2023 | CNY | 14.68 | 14.92 | 14.6 | 14.88 | 14.88 | +0.12 (+0.81%) | 11,939,360 |
| 19 Apr 2023 | CNY | 15.17 | 15.25 | 14.57 | 14.76 | 14.76 | -0.49 (-3.21%) | 15,000,090 |
| 18 Apr 2023 | CNY | 15.06 | 15.32 | 14.97 | 15.25 | 15.25 | +0.18 (+1.19%) | 13,670,040 |
| 17 Apr 2023 | CNY | 14.49 | 15.14 | 14.3 | 15.07 | 15.07 | +0.57 (+3.93%) | 25,664,340 |
