| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 18.5 | 19.45 | 16.43 | 16.92 | 16.92 | -1.34 (-7.34%) | 68,759,520 |
| 30 May 2023 | CNY | 16.8 | 18.26 | 16.58 | 18.26 | 18.26 | +1.66 (+10%) | 48,792,720 |
| 29 May 2023 | CNY | 16.6 | 16.6 | 16 | 16.6 | 16.6 | +1.51 (+10.01%) | 45,590,070 |
| 26 May 2023 | CNY | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | +1.37 (+9.99%) | 7,198,820 |
| 25 May 2023 | CNY | 13.1 | 13.74 | 13.06 | 13.72 | 13.72 | +0.57 (+4.33%) | 6,842,080 |
| 24 May 2023 | CNY | 13 | 13.24 | 13 | 13.15 | 13.15 | +0.09 (+0.69%) | 2,252,890 |
| 23 May 2023 | CNY | 13.37 | 13.37 | 13.05 | 13.06 | 13.06 | -0.26 (-1.95%) | 2,869,400 |
| 22 May 2023 | CNY | 13.3 | 13.38 | 13.22 | 13.32 | 13.32 | +0.1 (+0.76%) | 2,913,330 |
| 19 May 2023 | CNY | 13.29 | 13.29 | 13.05 | 13.22 | 13.22 | -0.04 (-0.30%) | 2,691,160 |
| 18 May 2023 | CNY | 13.42 | 13.42 | 13.16 | 13.26 | 13.26 | 0.0 (0.0%) | 2,553,300 |
| 17 May 2023 | CNY | 13.02 | 13.3 | 12.95 | 13.26 | 13.26 | +0.21 (+1.61%) | 3,058,100 |
| 16 May 2023 | CNY | 13.09 | 13.16 | 13.05 | 13.05 | 13.05 | -0.11 (-0.84%) | 1,816,500 |
| 15 May 2023 | CNY | 13.09 | 13.18 | 12.92 | 13.16 | 13.16 | +0.07 (+0.53%) | 3,037,230 |
| 12 May 2023 | CNY | 13.47 | 13.47 | 13.09 | 13.09 | 13.09 | -0.38 (-2.82%) | 5,403,900 |
| 11 May 2023 | CNY | 13.27 | 13.47 | 13.24 | 13.47 | 13.47 | +0.23 (+1.74%) | 6,885,530 |
| 10 May 2023 | CNY | 13.23 | 13.28 | 13.13 | 13.24 | 13.24 | +0.03 (+0.23%) | 3,343,180 |
| 9 May 2023 | CNY | 13.27 | 13.4 | 13.15 | 13.21 | 13.21 | 0.0 (0.0%) | 6,447,210 |
| 8 May 2023 | CNY | 13.17 | 13.35 | 13.15 | 13.21 | 13.21 | +0.13 (+0.99%) | 5,064,960 |
| 5 May 2023 | CNY | 12.99 | 13.32 | 12.99 | 13.08 | 13.08 | +0.05 (+0.38%) | 5,577,930 |
| 4 May 2023 | CNY | 12.85 | 13.05 | 12.8 | 13.03 | 13.03 | +0.27 (+2.12%) | 4,512,800 |
| 28 Apr 2023 | CNY | 12.55 | 12.76 | 12.55 | 12.76 | 12.76 | +0.22 (+1.75%) | 2,103,710 |
| 27 Apr 2023 | CNY | 12.59 | 12.66 | 12.42 | 12.54 | 12.54 | 0.0 (0.0%) | 1,277,610 |
| 26 Apr 2023 | CNY | 12.36 | 12.57 | 12.3 | 12.54 | 12.54 | +0.11 (+0.88%) | 1,673,300 |
| 25 Apr 2023 | CNY | 12.54 | 12.54 | 12.18 | 12.43 | 12.43 | -0.08 (-0.64%) | 2,259,000 |
| 24 Apr 2023 | CNY | 12.55 | 12.58 | 12.32 | 12.51 | 12.51 | 0.0 (0.0%) | 1,838,500 |
| 21 Apr 2023 | CNY | 12.72 | 12.72 | 12.49 | 12.51 | 12.51 | -0.21 (-1.65%) | 2,420,390 |
| 20 Apr 2023 | CNY | 12.72 | 12.74 | 12.53 | 12.72 | 12.72 | +0.01 (+0.08%) | 2,063,030 |
| 19 Apr 2023 | CNY | 12.85 | 12.85 | 12.68 | 12.71 | 12.71 | -0.07 (-0.55%) | 1,772,500 |
| 18 Apr 2023 | CNY | 12.8 | 12.88 | 12.74 | 12.78 | 12.78 | -0.02 (-0.16%) | 2,353,500 |
| 17 Apr 2023 | CNY | 12.81 | 12.9 | 12.73 | 12.8 | 12.8 | +0.08 (+0.63%) | 3,389,890 |
