| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2023 | CNY | 14.62 | 14.7 | 14.36 | 14.4 | 14.4 | -0.22 (-1.50%) | 4,198,918 |
| 1 Jun 2023 | CNY | 15.04 | 15.04 | 14.49 | 14.62 | 14.62 | -0.49 (-3.24%) | 4,672,282 |
| 31 May 2023 | CNY | 14.8 | 15.12 | 14.78 | 15.11 | 15.11 | +0.28 (+1.89%) | 6,646,828 |
| 30 May 2023 | CNY | 14.88 | 15.08 | 14.64 | 14.83 | 14.83 | -0.07 (-0.47%) | 3,721,965 |
| 29 May 2023 | CNY | 14.75 | 15.24 | 14.72 | 14.9 | 14.9 | +0.13 (+0.88%) | 6,139,414 |
| 26 May 2023 | CNY | 14.44 | 14.92 | 14.3 | 14.77 | 14.77 | +0.33 (+2.29%) | 4,670,380 |
| 25 May 2023 | CNY | 14.6 | 14.72 | 14.28 | 14.44 | 14.44 | -0.19 (-1.30%) | 3,422,904 |
| 24 May 2023 | CNY | 14.65 | 14.85 | 14.4 | 14.63 | 14.63 | -0.15 (-1.01%) | 3,608,026 |
| 23 May 2023 | CNY | 14.85 | 15.13 | 14.75 | 14.78 | 14.78 | -0.12 (-0.81%) | 5,660,830 |
| 22 May 2023 | CNY | 14.49 | 15.1 | 14.42 | 14.9 | 14.9 | +0.41 (+2.83%) | 7,163,657 |
| 19 May 2023 | CNY | 14.39 | 14.58 | 14.18 | 14.49 | 14.49 | +0.16 (+1.12%) | 4,250,756 |
| 18 May 2023 | CNY | 14.36 | 14.52 | 14.29 | 14.33 | 14.33 | -0.08 (-0.56%) | 2,400,908 |
| 17 May 2023 | CNY | 14.49 | 14.55 | 14.25 | 14.41 | 14.41 | -0.15 (-1.03%) | 3,743,980 |
| 16 May 2023 | CNY | 14.4 | 14.72 | 14.21 | 14.56 | 14.56 | +0.15 (+1.04%) | 4,534,860 |
| 15 May 2023 | CNY | 14.3 | 14.49 | 14.13 | 14.41 | 14.41 | +0.1 (+0.70%) | 3,182,182 |
| 12 May 2023 | CNY | 14.3 | 14.65 | 14.25 | 14.31 | 14.31 | -0.05 (-0.35%) | 3,373,921 |
| 11 May 2023 | CNY | 14.71 | 14.73 | 14.3 | 14.36 | 14.36 | -0.31 (-2.11%) | 4,310,944 |
| 10 May 2023 | CNY | 14.65 | 14.96 | 14.52 | 14.67 | 14.67 | +0.04 (+0.27%) | 4,904,249 |
| 9 May 2023 | CNY | 14.93 | 14.96 | 14.62 | 14.63 | 14.63 | -0.35 (-2.34%) | 5,615,087 |
| 8 May 2023 | CNY | 14.1 | 15.1 | 14.05 | 14.98 | 14.98 | +0.93 (+6.62%) | 17,278,497 |
| 5 May 2023 | CNY | 14.29 | 14.34 | 13.88 | 14.05 | 14.05 | -0.37 (-2.57%) | 5,092,748 |
| 4 May 2023 | CNY | 13.66 | 14.48 | 13.57 | 14.42 | 14.42 | +0.71 (+5.18%) | 9,165,869 |
| 28 Apr 2023 | CNY | 13.73 | 13.79 | 13.41 | 13.71 | 13.71 | -0.32 (-2.28%) | 5,353,335 |
| 27 Apr 2023 | CNY | 13.54 | 14.17 | 13.5 | 14.03 | 14.03 | +0.47 (+3.47%) | 5,922,029 |
| 26 Apr 2023 | CNY | 13.38 | 13.65 | 13.21 | 13.56 | 13.56 | +0.28 (+2.11%) | 4,170,284 |
| 25 Apr 2023 | CNY | 13.75 | 13.86 | 13.05 | 13.28 | 13.28 | -0.6 (-4.32%) | 6,767,482 |
| 24 Apr 2023 | CNY | 13.72 | 14.17 | 13.64 | 13.88 | 13.88 | +0.16 (+1.17%) | 4,243,002 |
| 21 Apr 2023 | CNY | 13.76 | 14.07 | 13.72 | 13.72 | 13.72 | -0.11 (-0.80%) | 4,675,217 |
| 20 Apr 2023 | CNY | 14.24 | 14.24 | 13.68 | 13.83 | 13.83 | -0.29 (-2.05%) | 5,883,548 |
| 19 Apr 2023 | CNY | 15.14 | 15.16 | 14.04 | 14.12 | 14.12 | -0.28 (-1.94%) | 9,237,356 |
