| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2023 | CNY | 14.54 | 14.13 | 14.27 | 14.49 | 14.49 | +0.28 (+1.97%) | 15,388,790 |
| 6 Jun 2023 | CNY | 14.6 | 14.14 | 14.42 | 14.21 | 14.21 | -0.22 (-1.52%) | 15,424,260 |
| 5 Jun 2023 | CNY | 14.6 | 14.35 | 14.43 | 14.43 | 14.43 | 0.0 (0.0%) | 11,090,860 |
| 2 Jun 2023 | CNY | 14.61 | 14.42 | 14.46 | 14.43 | 14.43 | -0.03 (-0.21%) | 13,727,410 |
| 1 Jun 2023 | CNY | 14.6 | 14.3 | 14.39 | 14.46 | 14.46 | +0.08 (+0.56%) | 21,589,760 |
| 31 May 2023 | CNY | 14.45 | 13.87 | 13.87 | 14.38 | 14.38 | +0.43 (+3.08%) | 27,267,050 |
| 30 May 2023 | CNY | 13.99 | 13.43 | 13.54 | 13.95 | 13.95 | +0.4 (+2.95%) | 21,141,180 |
| 29 May 2023 | CNY | 13.78 | 13.5 | 13.72 | 13.55 | 13.55 | -0.01 (-0.07%) | 13,225,810 |
| 26 May 2023 | CNY | 13.61 | 13.3 | 13.37 | 13.56 | 13.56 | +0.16 (+1.19%) | 10,107,870 |
| 25 May 2023 | CNY | 13.7 | 13.15 | 13.41 | 13.4 | 13.4 | -0.02 (-0.15%) | 12,509,010 |
| 24 May 2023 | CNY | 13.58 | 13.26 | 13.4 | 13.42 | 13.42 | -0.07 (-0.52%) | 12,332,260 |
| 23 May 2023 | CNY | 13.74 | 13.48 | 13.72 | 13.49 | 13.49 | -0.23 (-1.68%) | 10,094,250 |
| 22 May 2023 | CNY | 13.89 | 13.54 | 13.89 | 13.72 | 13.72 | -0.16 (-1.15%) | 11,660,700 |
| 19 May 2023 | CNY | 14.04 | 13.77 | 13.91 | 13.88 | 13.88 | -0.07 (-0.50%) | 13,314,210 |
| 18 May 2023 | CNY | 14.04 | 13.69 | 13.71 | 13.95 | 13.95 | +0.26 (+1.90%) | 20,048,390 |
| 17 May 2023 | CNY | 13.73 | 13.48 | 13.52 | 13.69 | 13.69 | +0.11 (+0.81%) | 11,427,790 |
| 16 May 2023 | CNY | 14.01 | 13.55 | 13.9 | 13.58 | 13.58 | -0.31 (-2.23%) | 12,040,610 |
| 15 May 2023 | CNY | 13.96 | 13.46 | 13.95 | 13.89 | 13.89 | -0.07 (-0.50%) | 23,074,440 |
| 12 May 2023 | CNY | 14.24 | 13.96 | 14.12 | 13.96 | 13.96 | -0.14 (-0.99%) | 16,914,160 |
| 11 May 2023 | CNY | 14.39 | 14.04 | 14.32 | 14.1 | 14.1 | -0.18 (-1.26%) | 18,956,730 |
| 10 May 2023 | CNY | 14.64 | 14.12 | 14.42 | 14.28 | 14.28 | -0.17 (-1.18%) | 23,482,560 |
| 9 May 2023 | CNY | 14.9 | 14.42 | 14.46 | 14.45 | 14.45 | -0.02 (-0.14%) | 34,775,410 |
| 8 May 2023 | CNY | 14.65 | 14.3 | 14.41 | 14.47 | 14.47 | +0.16 (+1.12%) | 37,088,940 |
| 5 May 2023 | CNY | 14.5 | 14.16 | 14.34 | 14.31 | 14.31 | -0.11 (-0.76%) | 24,014,920 |
| 4 May 2023 | CNY | 14.63 | 14.15 | 14.15 | 14.42 | 14.42 | -0.12 (-0.83%) | 33,951,630 |
| 28 Apr 2023 | CNY | 14.83 | 14.44 | 14.49 | 14.54 | 14.54 | +0.07 (+0.48%) | 34,962,690 |
| 27 Apr 2023 | CNY | 14.84 | 14.34 | 14.62 | 14.47 | 14.47 | -0.23 (-1.56%) | 25,259,600 |
| 26 Apr 2023 | CNY | 15.54 | 14.35 | 15.28 | 14.7 | 14.7 | -0.56 (-3.67%) | 44,512,510 |
| 25 Apr 2023 | CNY | 15.65 | 14.75 | 14.99 | 15.26 | 15.26 | +0.19 (+1.26%) | 46,954,140 |
| 24 Apr 2023 | CNY | 15.78 | 14.9 | 15 | 15.07 | 15.07 | +0.39 (+2.66%) | 41,926,160 |
