| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 14.38 | 14.45 | 14.2 | 14.22 | 14.22 | -0.32 (-2.20%) | 15,136,390 |
| 30 May 2023 | CNY | 14.79 | 14.86 | 14.32 | 14.54 | 14.54 | +0.14 (+0.97%) | 26,979,330 |
| 29 May 2023 | CNY | 13.88 | 14.57 | 13.88 | 14.4 | 14.4 | +0.47 (+3.37%) | 33,096,700 |
| 26 May 2023 | CNY | 14.06 | 14.09 | 13.64 | 13.93 | 13.93 | -0.11 (-0.78%) | 17,678,710 |
| 25 May 2023 | CNY | 13.82 | 14.13 | 13.66 | 14.04 | 14.04 | +0.18 (+1.30%) | 22,490,290 |
| 24 May 2023 | CNY | 13.61 | 14.19 | 13.5 | 13.86 | 13.86 | +0.2 (+1.46%) | 23,173,500 |
| 23 May 2023 | CNY | 13.87 | 13.87 | 13.62 | 13.66 | 13.66 | -0.23 (-1.66%) | 11,615,470 |
| 22 May 2023 | CNY | 13.96 | 13.97 | 13.79 | 13.89 | 13.89 | -0.06 (-0.43%) | 12,869,090 |
| 19 May 2023 | CNY | 13.89 | 14.01 | 13.77 | 13.95 | 13.95 | -0.07 (-0.50%) | 14,336,030 |
| 18 May 2023 | CNY | 14.08 | 14.09 | 13.86 | 14.02 | 14.02 | +0.08 (+0.57%) | 13,672,910 |
| 17 May 2023 | CNY | 13.9 | 14.03 | 13.8 | 13.94 | 13.94 | -0.06 (-0.43%) | 11,574,080 |
| 16 May 2023 | CNY | 14.23 | 14.25 | 13.93 | 14 | 14 | -0.22 (-1.55%) | 14,080,730 |
| 15 May 2023 | CNY | 14.15 | 14.22 | 13.88 | 14.22 | 14.22 | -0.03 (-0.21%) | 19,138,440 |
| 12 May 2023 | CNY | 14.63 | 14.64 | 14.18 | 14.25 | 14.25 | -0.69 (-4.62%) | 29,329,020 |
| 11 May 2023 | CNY | 14.8 | 15.03 | 14.69 | 14.94 | 14.94 | +0.06 (+0.40%) | 16,048,740 |
| 10 May 2023 | CNY | 14.88 | 14.95 | 14.71 | 14.88 | 14.88 | +0.11 (+0.74%) | 14,474,630 |
| 9 May 2023 | CNY | 15.03 | 15.4 | 14.74 | 14.77 | 14.77 | -0.23 (-1.53%) | 26,987,110 |
| 8 May 2023 | CNY | 14.56 | 15 | 14.52 | 15 | 15 | +0.53 (+3.66%) | 24,931,040 |
| 5 May 2023 | CNY | 15.13 | 15.13 | 14.4 | 14.47 | 14.47 | -0.81 (-5.30%) | 43,913,280 |
| 4 May 2023 | CNY | 15.19 | 15.58 | 15.13 | 15.28 | 15.28 | -0.14 (-0.91%) | 25,765,270 |
| 28 Apr 2023 | CNY | 14.84 | 15.49 | 14.84 | 15.42 | 15.42 | +0.6 (+4.05%) | 30,748,600 |
| 27 Apr 2023 | CNY | 14.96 | 14.98 | 14.75 | 14.82 | 14.82 | -0.31 (-2.05%) | 27,107,240 |
| 26 Apr 2023 | CNY | 15 | 15.31 | 14.68 | 15.13 | 15.13 | -0.12 (-0.79%) | 30,276,920 |
| 25 Apr 2023 | CNY | 15.79 | 15.87 | 14.97 | 15.25 | 15.25 | -0.41 (-2.62%) | 36,407,780 |
| 24 Apr 2023 | CNY | 15.75 | 16.1 | 15.47 | 15.66 | 15.66 | -0.06 (-0.38%) | 41,255,910 |
| 21 Apr 2023 | CNY | 16.38 | 16.46 | 15.66 | 15.72 | 15.72 | -0.8 (-4.84%) | 50,734,150 |
| 20 Apr 2023 | CNY | 16.85 | 16.86 | 16.21 | 16.52 | 16.52 | -0.39 (-2.31%) | 60,136,660 |
| 19 Apr 2023 | CNY | 17.2 | 17.46 | 16.48 | 16.91 | 16.91 | -0.46 (-2.65%) | 90,950,090 |
| 18 Apr 2023 | CNY | 17.48 | 17.96 | 17.18 | 17.37 | 17.37 | +0.52 (+3.09%) | 174,660,080 |
| 17 Apr 2023 | CNY | 15.84 | 16.85 | 15.68 | 16.85 | 16.85 | +1.53 (+9.99%) | 104,939,370 |
