| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 14.9 | 14.96 | 14.55 | 14.72 | 14.72 | -0.12 (-0.81%) | 16,353,020 |
| 30 May 2023 | CNY | 14.45 | 14.88 | 14.19 | 14.84 | 14.84 | +0.41 (+2.84%) | 20,556,620 |
| 29 May 2023 | CNY | 14.34 | 14.71 | 14.22 | 14.43 | 14.43 | +0.13 (+0.91%) | 20,088,560 |
| 26 May 2023 | CNY | 13.91 | 14.35 | 13.91 | 14.3 | 14.3 | +0.22 (+1.56%) | 18,688,680 |
| 25 May 2023 | CNY | 13.96 | 14.44 | 13.61 | 14.08 | 14.08 | +0.12 (+0.86%) | 16,543,440 |
| 24 May 2023 | CNY | 13.45 | 13.97 | 13.43 | 13.96 | 13.96 | +0.51 (+3.79%) | 16,616,130 |
| 23 May 2023 | CNY | 13.76 | 13.78 | 13.42 | 13.45 | 13.45 | -0.31 (-2.25%) | 9,648,180 |
| 22 May 2023 | CNY | 14 | 14 | 13.61 | 13.76 | 13.76 | -0.25 (-1.78%) | 10,482,290 |
| 19 May 2023 | CNY | 14.09 | 14.15 | 13.84 | 14.01 | 14.01 | -0.27 (-1.89%) | 17,642,770 |
| 18 May 2023 | CNY | 13.55 | 14.37 | 13.55 | 14.28 | 14.28 | +0.75 (+5.54%) | 28,201,210 |
| 17 May 2023 | CNY | 13.21 | 13.53 | 13.17 | 13.53 | 13.53 | +0.23 (+1.73%) | 10,756,930 |
| 16 May 2023 | CNY | 13.69 | 13.69 | 13.21 | 13.3 | 13.3 | -0.39 (-2.85%) | 11,887,090 |
| 15 May 2023 | CNY | 13.81 | 13.91 | 13.28 | 13.69 | 13.69 | -0.07 (-0.51%) | 14,127,690 |
| 12 May 2023 | CNY | 13.73 | 13.91 | 13.63 | 13.76 | 13.76 | +0.02 (+0.15%) | 11,628,060 |
| 11 May 2023 | CNY | 14.04 | 14.04 | 13.63 | 13.74 | 13.74 | -0.38 (-2.69%) | 15,433,540 |
| 10 May 2023 | CNY | 14.02 | 14.45 | 13.91 | 14.12 | 14.12 | +0.17 (+1.22%) | 18,569,100 |
| 9 May 2023 | CNY | 14.59 | 14.79 | 13.93 | 13.95 | 13.95 | -0.73 (-4.97%) | 23,399,200 |
| 8 May 2023 | CNY | 14.53 | 14.82 | 14.13 | 14.68 | 14.68 | +0.18 (+1.24%) | 20,415,700 |
| 5 May 2023 | CNY | 15.7 | 15.7 | 14.35 | 14.5 | 14.5 | -1.19 (-7.58%) | 34,357,670 |
| 4 May 2023 | CNY | 15.99 | 16.17 | 15.44 | 15.69 | 15.69 | -0.3 (-1.88%) | 22,750,890 |
| 28 Apr 2023 | CNY | 15.25 | 16.3 | 15.15 | 15.99 | 15.99 | +0.74 (+4.85%) | 33,636,360 |
| 27 Apr 2023 | CNY | 16.32 | 16.48 | 15.21 | 15.25 | 15.25 | -1.63 (-9.66%) | 45,187,010 |
| 26 Apr 2023 | CNY | 18 | 18.75 | 16.88 | 16.88 | 16.88 | -1.87 (-9.97%) | 53,743,000 |
| 25 Apr 2023 | CNY | 19.58 | 20.26 | 18.34 | 18.75 | 18.75 | -0.53 (-2.75%) | 67,414,800 |
| 24 Apr 2023 | CNY | 17.27 | 19.28 | 17.27 | 19.28 | 19.28 | +1.75 (+9.98%) | 55,799,200 |
| 21 Apr 2023 | CNY | 16.81 | 18.61 | 16.51 | 17.53 | 17.53 | +0.41 (+2.39%) | 59,891,170 |
| 20 Apr 2023 | CNY | 16.83 | 17.45 | 16.78 | 17.12 | 17.12 | +0.47 (+2.82%) | 48,351,680 |
| 19 Apr 2023 | CNY | 17.06 | 17.63 | 16.61 | 16.65 | 16.65 | +0.14 (+0.85%) | 73,139,840 |
| 18 Apr 2023 | CNY | 14.9 | 16.51 | 14.9 | 16.51 | 16.51 | +1.5 (+9.99%) | 44,345,530 |
| 17 Apr 2023 | CNY | 15.65 | 15.72 | 14.9 | 15.01 | 15.01 | -0.62 (-3.97%) | 22,619,320 |
