| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 14.6 | 14.6 | 13.83 | 13.85 | 13.85 | -0.69 (-4.75%) | 11,275,560 |
| 30 May 2023 | CNY | 14.46 | 14.67 | 14.42 | 14.54 | 14.54 | +0.01 (+0.07%) | 2,952,750 |
| 29 May 2023 | CNY | 14.39 | 14.64 | 14.36 | 14.53 | 14.53 | +0.17 (+1.18%) | 2,921,850 |
| 26 May 2023 | CNY | 14.33 | 14.38 | 14.17 | 14.36 | 14.36 | +0.03 (+0.21%) | 1,822,450 |
| 25 May 2023 | CNY | 14.41 | 14.45 | 14.21 | 14.33 | 14.33 | -0.05 (-0.35%) | 2,342,870 |
| 24 May 2023 | CNY | 14.53 | 14.58 | 14.38 | 14.38 | 14.38 | -0.14 (-0.96%) | 2,387,810 |
| 23 May 2023 | CNY | 14.67 | 14.7 | 14.52 | 14.52 | 14.52 | -0.15 (-1.02%) | 1,735,940 |
| 22 May 2023 | CNY | 14.75 | 14.75 | 14.61 | 14.67 | 14.67 | -0.09 (-0.61%) | 1,845,680 |
| 19 May 2023 | CNY | 14.7 | 14.78 | 14.61 | 14.76 | 14.76 | +0.02 (+0.14%) | 2,312,990 |
| 18 May 2023 | CNY | 14.83 | 14.92 | 14.66 | 14.74 | 14.74 | -0.04 (-0.27%) | 2,755,520 |
| 17 May 2023 | CNY | 14.68 | 14.86 | 14.68 | 14.78 | 14.78 | +0.03 (+0.20%) | 2,452,280 |
| 16 May 2023 | CNY | 14.9 | 14.92 | 14.7 | 14.75 | 14.75 | -0.13 (-0.87%) | 2,963,190 |
| 15 May 2023 | CNY | 14.79 | 14.88 | 14.63 | 14.88 | 14.88 | +0.14 (+0.95%) | 2,740,330 |
| 12 May 2023 | CNY | 14.83 | 14.86 | 14.66 | 14.74 | 14.74 | -0.09 (-0.61%) | 2,528,230 |
| 11 May 2023 | CNY | 14.68 | 14.88 | 14.66 | 14.83 | 14.83 | +0.13 (+0.88%) | 2,452,100 |
| 10 May 2023 | CNY | 14.9 | 14.99 | 14.68 | 14.7 | 14.7 | -0.25 (-1.67%) | 3,973,690 |
| 9 May 2023 | CNY | 14.88 | 15.07 | 14.79 | 14.95 | 14.95 | +0.05 (+0.34%) | 4,547,930 |
| 8 May 2023 | CNY | 14.78 | 15.06 | 14.77 | 14.9 | 14.9 | +0.14 (+0.95%) | 4,559,250 |
| 5 May 2023 | CNY | 14.74 | 15.02 | 14.58 | 14.76 | 14.76 | -0.01 (-0.07%) | 3,621,740 |
| 4 May 2023 | CNY | 14.24 | 14.9 | 14.24 | 14.77 | 14.77 | +0.32 (+2.21%) | 6,287,740 |
| 28 Apr 2023 | CNY | 14.33 | 14.52 | 14.32 | 14.45 | 14.45 | +0.06 (+0.42%) | 2,843,620 |
| 27 Apr 2023 | CNY | 14.42 | 14.46 | 14.18 | 14.39 | 14.39 | -0.03 (-0.21%) | 3,878,610 |
| 26 Apr 2023 | CNY | 14.22 | 14.45 | 14.17 | 14.42 | 14.42 | +0.11 (+0.77%) | 3,469,380 |
| 25 Apr 2023 | CNY | 14.26 | 14.38 | 14.18 | 14.31 | 14.31 | +0.05 (+0.35%) | 4,735,730 |
| 24 Apr 2023 | CNY | 14.23 | 14.45 | 14.14 | 14.26 | 14.26 | -0.09 (-0.63%) | 4,846,630 |
| 21 Apr 2023 | CNY | 14.61 | 14.64 | 14.33 | 14.35 | 14.35 | -0.22 (-1.51%) | 4,532,340 |
| 20 Apr 2023 | CNY | 14.81 | 14.87 | 14.55 | 14.57 | 14.57 | -0.24 (-1.62%) | 4,751,780 |
| 19 Apr 2023 | CNY | 14.97 | 14.98 | 14.8 | 14.81 | 14.81 | -0.14 (-0.94%) | 4,192,160 |
| 18 Apr 2023 | CNY | 15.16 | 15.18 | 14.91 | 14.95 | 14.95 | -0.2 (-1.32%) | 6,707,620 |
| 17 Apr 2023 | CNY | 15.39 | 15.39 | 14.64 | 15.15 | 15.15 | -0.5 (-3.19%) | 14,219,150 |
