| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 13.04 | 12.64 | 12.75 | 12.68 | 12.68 | -0.18 (-1.40%) | 7,332,850 |
| 30 May 2023 | CNY | 13.04 | 12.66 | 12.93 | 12.86 | 12.86 | -0.31 (-2.35%) | 9,771,970 |
| 29 May 2023 | CNY | 13.32 | 12.57 | 12.71 | 13.17 | 13.17 | +0.6 (+4.77%) | 16,106,090 |
| 26 May 2023 | CNY | 12.8 | 12.46 | 12.72 | 12.57 | 12.57 | -0.43 (-3.31%) | 8,602,580 |
| 25 May 2023 | CNY | 13.28 | 12.85 | 13.16 | 13 | 13 | -0.3 (-2.26%) | 10,939,820 |
| 24 May 2023 | CNY | 13.56 | 13.01 | 13.2 | 13.3 | 13.3 | -0.27 (-1.99%) | 19,688,270 |
| 23 May 2023 | CNY | 14.29 | 12.98 | 13.36 | 13.57 | 13.57 | +0.19 (+1.42%) | 31,718,460 |
| 22 May 2023 | CNY | 13.38 | 12.29 | 12.31 | 13.38 | 13.38 | +1.22 (+10.03%) | 21,517,500 |
| 19 May 2023 | CNY | 12.29 | 11.98 | 12.25 | 12.16 | 12.16 | -0.13 (-1.06%) | 2,541,200 |
| 18 May 2023 | CNY | 12.47 | 12.25 | 12.43 | 12.29 | 12.29 | -0.13 (-1.05%) | 2,570,620 |
| 17 May 2023 | CNY | 12.49 | 12.12 | 12.17 | 12.42 | 12.42 | +0.25 (+2.05%) | 3,954,300 |
| 16 May 2023 | CNY | 12.45 | 12.15 | 12.41 | 12.17 | 12.17 | -0.24 (-1.93%) | 2,664,120 |
| 15 May 2023 | CNY | 12.42 | 12.12 | 12.33 | 12.41 | 12.41 | +0.11 (+0.89%) | 2,583,150 |
| 12 May 2023 | CNY | 12.58 | 12.28 | 12.58 | 12.3 | 12.3 | -0.16 (-1.28%) | 2,330,560 |
| 11 May 2023 | CNY | 12.54 | 12.37 | 12.4 | 12.46 | 12.46 | +0.06 (+0.48%) | 2,615,700 |
| 10 May 2023 | CNY | 12.49 | 12.34 | 12.37 | 12.4 | 12.4 | -0.02 (-0.16%) | 2,246,960 |
| 9 May 2023 | CNY | 12.59 | 12.33 | 12.47 | 12.42 | 12.42 | -0.06 (-0.48%) | 3,293,780 |
| 8 May 2023 | CNY | 12.54 | 12.33 | 12.4 | 12.48 | 12.48 | +0.05 (+0.40%) | 2,635,520 |
| 5 May 2023 | CNY | 12.76 | 12.34 | 12.75 | 12.43 | 12.43 | -0.23 (-1.82%) | 3,221,150 |
| 4 May 2023 | CNY | 12.77 | 12.5 | 12.56 | 12.66 | 12.66 | -0.08 (-0.63%) | 3,744,020 |
| 28 Apr 2023 | CNY | 12.77 | 12.61 | 12.64 | 12.74 | 12.74 | +0.12 (+0.95%) | 3,387,260 |
| 27 Apr 2023 | CNY | 12.79 | 12.58 | 12.63 | 12.62 | 12.62 | -0.06 (-0.47%) | 3,572,890 |
| 26 Apr 2023 | CNY | 12.72 | 12.21 | 12.21 | 12.68 | 12.68 | +0.32 (+2.59%) | 4,242,960 |
| 25 Apr 2023 | CNY | 12.63 | 12.09 | 12.46 | 12.36 | 12.36 | -0.17 (-1.36%) | 4,091,380 |
| 24 Apr 2023 | CNY | 12.83 | 12.4 | 12.69 | 12.53 | 12.53 | -0.16 (-1.26%) | 3,354,850 |
| 21 Apr 2023 | CNY | 13.18 | 12.66 | 12.91 | 12.69 | 12.69 | -0.19 (-1.48%) | 4,935,310 |
| 20 Apr 2023 | CNY | 13 | 12.85 | 13 | 12.88 | 12.88 | -0.07 (-0.54%) | 2,408,070 |
| 19 Apr 2023 | CNY | 13.14 | 12.94 | 13.13 | 12.95 | 12.95 | -0.17 (-1.30%) | 2,886,980 |
| 18 Apr 2023 | CNY | 13.22 | 13.07 | 13.17 | 13.12 | 13.12 | -0.03 (-0.23%) | 2,754,410 |
| 17 Apr 2023 | CNY | 13.28 | 13.09 | 13.13 | 13.15 | 13.15 | -0.1 (-0.75%) | 3,596,230 |
