| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2023 | CNY | 14.14 | 13.51 | 13.62 | 13.99 | 13.99 | +0.31 (+2.27%) | 13,161,180 |
| 1 Jun 2023 | CNY | 13.85 | 13.36 | 13.57 | 13.68 | 13.68 | +0.09 (+0.66%) | 8,725,950 |
| 31 May 2023 | CNY | 13.87 | 13.54 | 13.85 | 13.59 | 13.59 | -0.24 (-1.74%) | 9,676,750 |
| 30 May 2023 | CNY | 14.03 | 13.57 | 13.84 | 13.83 | 13.83 | -0.01 (-0.07%) | 8,510,030 |
| 29 May 2023 | CNY | 14.1 | 13.73 | 14.01 | 13.84 | 13.84 | -0.26 (-1.84%) | 8,689,400 |
| 26 May 2023 | CNY | 14.38 | 13.9 | 14.37 | 14.1 | 14.1 | -0.33 (-2.29%) | 11,136,030 |
| 25 May 2023 | CNY | 14.68 | 14.07 | 14.08 | 14.43 | 14.43 | +0.2 (+1.41%) | 14,618,300 |
| 24 May 2023 | CNY | 14.41 | 13.9 | 14.01 | 14.23 | 14.23 | +0.22 (+1.57%) | 10,661,620 |
| 23 May 2023 | CNY | 14.26 | 13.97 | 14.06 | 14.01 | 14.01 | -0.1 (-0.71%) | 5,770,820 |
| 22 May 2023 | CNY | 14.27 | 13.94 | 13.97 | 14.11 | 14.11 | -0.02 (-0.14%) | 6,688,390 |
| 19 May 2023 | CNY | 14.18 | 13.87 | 13.87 | 14.13 | 14.13 | +0.15 (+1.07%) | 7,582,690 |
| 18 May 2023 | CNY | 14.27 | 13.94 | 14.24 | 13.98 | 13.98 | -0.35 (-2.44%) | 10,424,790 |
| 17 May 2023 | CNY | 14.86 | 14.14 | 14.7 | 14.33 | 14.33 | +0.2 (+1.42%) | 17,357,200 |
| 16 May 2023 | CNY | 14.5 | 14.05 | 14.1 | 14.13 | 14.13 | +0.09 (+0.64%) | 12,564,070 |
| 15 May 2023 | CNY | 14.11 | 13.5 | 13.59 | 14.04 | 14.04 | +0.55 (+4.08%) | 12,336,660 |
| 12 May 2023 | CNY | 14.07 | 13.42 | 14 | 13.49 | 13.49 | -0.53 (-3.78%) | 17,130,320 |
| 11 May 2023 | CNY | 14.27 | 13.98 | 14.2 | 14.02 | 14.02 | -0.13 (-0.92%) | 8,896,080 |
| 10 May 2023 | CNY | 14.4 | 13.94 | 14.01 | 14.15 | 14.15 | +0.09 (+0.64%) | 10,187,070 |
| 9 May 2023 | CNY | 14.5 | 14 | 14.4 | 14.06 | 14.06 | -0.39 (-2.70%) | 13,740,510 |
| 8 May 2023 | CNY | 14.68 | 14.29 | 14.3 | 14.45 | 14.45 | +0.19 (+1.33%) | 8,550,660 |
| 5 May 2023 | CNY | 14.79 | 14.18 | 14.75 | 14.26 | 14.26 | -0.52 (-3.52%) | 12,514,400 |
| 4 May 2023 | CNY | 15.06 | 14.63 | 14.94 | 14.78 | 14.78 | -0.02 (-0.14%) | 13,103,610 |
| 28 Apr 2023 | CNY | 15.55 | 14.75 | 15.25 | 14.8 | 14.8 | -0.36 (-2.37%) | 23,178,940 |
| 27 Apr 2023 | CNY | 15.22 | 14.18 | 14.46 | 15.16 | 15.16 | +0.65 (+4.48%) | 19,153,090 |
| 26 Apr 2023 | CNY | 14.88 | 14 | 14.01 | 14.51 | 14.51 | +0.37 (+2.62%) | 15,547,520 |
| 25 Apr 2023 | CNY | 14.64 | 13.88 | 14.5 | 14.14 | 14.14 | -0.36 (-2.48%) | 17,280,120 |
| 24 Apr 2023 | CNY | 14.99 | 14.39 | 14.89 | 14.5 | 14.5 | -0.27 (-1.83%) | 13,760,720 |
| 21 Apr 2023 | CNY | 15.6 | 14.74 | 15.52 | 14.77 | 14.77 | -0.8 (-5.14%) | 16,566,620 |
| 20 Apr 2023 | CNY | 15.62 | 15.23 | 15.59 | 15.57 | 15.57 | -0.02 (-0.13%) | 10,231,890 |
| 19 Apr 2023 | CNY | 15.81 | 15.55 | 15.81 | 15.59 | 15.59 | -0.13 (-0.83%) | 10,491,760 |
