| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2023 | CNY | 14.85 | 14.23 | 14.23 | 14.77 | 14.77 | +0.5 (+3.50%) | 7,781,630 |
| 1 Jun 2023 | CNY | 14.5 | 14.16 | 14.2 | 14.27 | 14.27 | -0.02 (-0.14%) | 4,332,080 |
| 31 May 2023 | CNY | 14.99 | 14.11 | 14.91 | 14.29 | 14.29 | -0.05 (-0.35%) | 7,510,400 |
| 30 May 2023 | CNY | 14.41 | 14 | 14.11 | 14.34 | 14.34 | +0.28 (+1.99%) | 4,769,600 |
| 29 May 2023 | CNY | 14.46 | 14.06 | 14.37 | 14.06 | 14.06 | -0.3 (-2.09%) | 4,007,520 |
| 26 May 2023 | CNY | 14.59 | 14.22 | 14.55 | 14.36 | 14.36 | -0.2 (-1.37%) | 3,521,800 |
| 25 May 2023 | CNY | 14.68 | 14.39 | 14.53 | 14.56 | 14.56 | -0.07 (-0.48%) | 3,537,870 |
| 24 May 2023 | CNY | 14.94 | 14.63 | 14.78 | 14.63 | 14.63 | -0.22 (-1.48%) | 3,910,590 |
| 23 May 2023 | CNY | 15.23 | 14.77 | 14.83 | 14.85 | 14.85 | +0.03 (+0.20%) | 5,208,060 |
| 22 May 2023 | CNY | 14.88 | 14.63 | 14.8 | 14.82 | 14.82 | -0.1 (-0.67%) | 3,509,690 |
| 19 May 2023 | CNY | 15.13 | 14.9 | 15 | 14.92 | 14.92 | -0.2 (-1.32%) | 4,189,470 |
| 18 May 2023 | CNY | 15.21 | 14.71 | 15.06 | 15.12 | 15.12 | +0.13 (+0.87%) | 8,242,350 |
| 17 May 2023 | CNY | 15.88 | 14.88 | 15.09 | 14.99 | 14.99 | +0.32 (+2.18%) | 13,995,250 |
| 16 May 2023 | CNY | 14.79 | 14.47 | 14.79 | 14.67 | 14.67 | +0.01 (+0.07%) | 4,501,240 |
| 15 May 2023 | CNY | 14.75 | 14.26 | 14.28 | 14.66 | 14.66 | +0.33 (+2.30%) | 7,102,380 |
| 12 May 2023 | CNY | 14.81 | 14.26 | 14.8 | 14.33 | 14.33 | -0.61 (-4.08%) | 5,829,430 |
| 11 May 2023 | CNY | 14.94 | 14.33 | 14.56 | 14.94 | 14.94 | +0.51 (+3.53%) | 7,005,820 |
| 10 May 2023 | CNY | 14.54 | 14.11 | 14.2 | 14.43 | 14.43 | +0.26 (+1.83%) | 4,894,040 |
| 9 May 2023 | CNY | 14.43 | 13.91 | 14.11 | 14.17 | 14.17 | +0.1 (+0.71%) | 4,866,270 |
| 8 May 2023 | CNY | 14.31 | 14.02 | 14.02 | 14.07 | 14.07 | +0.09 (+0.64%) | 4,483,410 |
| 5 May 2023 | CNY | 14.25 | 13.85 | 14.12 | 13.98 | 13.98 | -0.24 (-1.69%) | 4,311,300 |
| 4 May 2023 | CNY | 14.54 | 14.17 | 14.25 | 14.22 | 14.22 | -0.25 (-1.73%) | 4,476,720 |
| 28 Apr 2023 | CNY | 14.52 | 14.15 | 14.25 | 14.47 | 14.47 | +0.21 (+1.47%) | 5,044,790 |
| 27 Apr 2023 | CNY | 14.62 | 14.2 | 14.43 | 14.26 | 14.26 | -0.1 (-0.70%) | 5,496,240 |
| 26 Apr 2023 | CNY | 14.5 | 13.72 | 13.72 | 14.36 | 14.36 | +0.42 (+3.01%) | 6,785,780 |
| 25 Apr 2023 | CNY | 14.96 | 13.83 | 14.86 | 13.94 | 13.94 | -1.04 (-6.94%) | 10,632,640 |
| 24 Apr 2023 | CNY | 15.23 | 14.94 | 15.08 | 14.98 | 14.98 | -0.1 (-0.66%) | 3,716,700 |
| 21 Apr 2023 | CNY | 15.56 | 15.04 | 15.27 | 15.08 | 15.08 | -0.25 (-1.63%) | 4,768,870 |
| 20 Apr 2023 | CNY | 16.17 | 15.32 | 16.17 | 15.33 | 15.33 | -0.84 (-5.19%) | 9,955,730 |
| 19 Apr 2023 | CNY | 16.59 | 16.14 | 16.55 | 16.17 | 16.17 | -0.35 (-2.12%) | 4,987,020 |
