| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2023 | CNY | 14.61 | 14.23 | 14.53 | 14.3 | 14.3 | -0.23 (-1.58%) | 9,699,890 |
| 6 Jun 2023 | CNY | 14.86 | 14.5 | 14.83 | 14.53 | 14.53 | -0.3 (-2.02%) | 7,347,400 |
| 5 Jun 2023 | CNY | 14.9 | 14.67 | 14.83 | 14.83 | 14.83 | 0.0 (0.0%) | 9,354,360 |
| 2 Jun 2023 | CNY | 15 | 14.63 | 14.72 | 14.83 | 14.83 | +0.17 (+1.16%) | 8,656,040 |
| 1 Jun 2023 | CNY | 14.78 | 14.53 | 14.59 | 14.66 | 14.66 | +0.1 (+0.69%) | 7,113,950 |
| 31 May 2023 | CNY | 14.87 | 14.51 | 14.86 | 14.56 | 14.56 | -0.31 (-2.08%) | 7,919,660 |
| 30 May 2023 | CNY | 14.98 | 14.48 | 14.78 | 14.87 | 14.87 | +0.07 (+0.47%) | 14,020,010 |
| 29 May 2023 | CNY | 14.83 | 14.41 | 14.54 | 14.8 | 14.8 | +0.26 (+1.79%) | 16,267,470 |
| 26 May 2023 | CNY | 14.6 | 14.28 | 14.47 | 14.54 | 14.54 | +0.08 (+0.55%) | 8,437,030 |
| 25 May 2023 | CNY | 14.67 | 14.12 | 14.14 | 14.46 | 14.46 | +0.27 (+1.90%) | 15,415,050 |
| 24 May 2023 | CNY | 14.28 | 14.02 | 14.06 | 14.19 | 14.19 | +0.05 (+0.35%) | 6,286,030 |
| 23 May 2023 | CNY | 14.4 | 14.04 | 14.2 | 14.14 | 14.14 | -0.09 (-0.63%) | 7,625,610 |
| 22 May 2023 | CNY | 14.46 | 14.2 | 14.3 | 14.23 | 14.23 | +0.1 (+0.71%) | 7,774,330 |
| 19 May 2023 | CNY | 14.25 | 14 | 14.14 | 14.13 | 14.13 | -0.01 (-0.07%) | 5,568,900 |
| 18 May 2023 | CNY | 14.25 | 14.02 | 14.25 | 14.14 | 14.14 | -0.07 (-0.49%) | 6,946,380 |
| 17 May 2023 | CNY | 14.27 | 13.95 | 14 | 14.21 | 14.21 | +0.13 (+0.92%) | 8,483,020 |
| 16 May 2023 | CNY | 14.33 | 13.88 | 13.91 | 14.08 | 14.08 | +0.14 (+1.00%) | 11,786,210 |
| 15 May 2023 | CNY | 13.95 | 13.35 | 13.38 | 13.94 | 13.94 | +0.54 (+4.03%) | 12,885,020 |
| 12 May 2023 | CNY | 13.68 | 13.4 | 13.61 | 13.4 | 13.4 | -0.17 (-1.25%) | 4,659,500 |
| 11 May 2023 | CNY | 13.7 | 13.42 | 13.46 | 13.57 | 13.57 | +0.05 (+0.37%) | 7,308,100 |
| 10 May 2023 | CNY | 13.6 | 13.16 | 13.32 | 13.52 | 13.52 | -0.34 (-2.45%) | 8,652,210 |
| 9 May 2023 | CNY | 14.15 | 13.83 | 14.05 | 13.86 | 13.86 | -0.24 (-1.70%) | 8,152,560 |
| 8 May 2023 | CNY | 14.34 | 14.07 | 14.25 | 14.1 | 14.1 | -0.03 (-0.21%) | 6,969,480 |
| 5 May 2023 | CNY | 14.34 | 14.05 | 14.3 | 14.13 | 14.13 | -0.17 (-1.19%) | 8,293,220 |
| 4 May 2023 | CNY | 14.49 | 14.09 | 14.09 | 14.3 | 14.3 | +0.12 (+0.85%) | 12,296,540 |
| 28 Apr 2023 | CNY | 14.21 | 13.69 | 13.75 | 14.18 | 14.18 | +0.5 (+3.65%) | 13,053,990 |
| 27 Apr 2023 | CNY | 13.86 | 13.57 | 13.8 | 13.68 | 13.68 | -0.08 (-0.58%) | 8,953,080 |
| 26 Apr 2023 | CNY | 13.88 | 13.03 | 13.18 | 13.76 | 13.76 | +0.61 (+4.64%) | 13,412,720 |
| 25 Apr 2023 | CNY | 13.62 | 12.9 | 13.62 | 13.15 | 13.15 | -0.44 (-3.24%) | 12,270,340 |
| 24 Apr 2023 | CNY | 13.74 | 13.34 | 13.57 | 13.59 | 13.59 | +0.01 (+0.07%) | 9,127,500 |
