| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 13.54 | 13.55 | 13.41 | 13.48 | 13.48 | -0.38 (-2.74%) | 3,852,300 |
| 30 May 2023 | CNY | 13.82 | 13.88 | 13.65 | 13.86 | 13.86 | 0.0 (0.0%) | 4,797,100 |
| 29 May 2023 | CNY | 13.89 | 13.93 | 13.83 | 13.86 | 13.86 | -0.02 (-0.14%) | 3,867,500 |
| 26 May 2023 | CNY | 13.82 | 13.9 | 13.73 | 13.88 | 13.88 | +0.05 (+0.36%) | 4,711,400 |
| 25 May 2023 | CNY | 14.03 | 14.03 | 13.76 | 13.83 | 13.83 | -0.2 (-1.43%) | 7,373,810 |
| 24 May 2023 | CNY | 14.12 | 14.15 | 14.02 | 14.03 | 14.03 | -0.1 (-0.71%) | 5,627,730 |
| 23 May 2023 | CNY | 14.28 | 14.31 | 14.12 | 14.13 | 14.13 | -0.15 (-1.05%) | 5,103,100 |
| 22 May 2023 | CNY | 14.3 | 14.48 | 14.27 | 14.28 | 14.28 | 0.0 (0.0%) | 6,124,270 |
| 19 May 2023 | CNY | 14.43 | 14.43 | 14.27 | 14.28 | 14.28 | -0.13 (-0.90%) | 4,457,190 |
| 18 May 2023 | CNY | 14.49 | 14.57 | 14.41 | 14.41 | 14.41 | -0.06 (-0.41%) | 3,529,440 |
| 17 May 2023 | CNY | 14.49 | 14.52 | 14.43 | 14.47 | 14.47 | -0.04 (-0.28%) | 2,732,380 |
| 16 May 2023 | CNY | 14.55 | 14.57 | 14.45 | 14.51 | 14.51 | -0.05 (-0.34%) | 2,353,980 |
| 15 May 2023 | CNY | 14.46 | 14.56 | 14.31 | 14.56 | 14.56 | +0.08 (+0.55%) | 4,247,010 |
| 12 May 2023 | CNY | 14.47 | 14.62 | 14.44 | 14.48 | 14.48 | 0.0 (0.0%) | 3,529,500 |
| 11 May 2023 | CNY | 14.53 | 14.57 | 14.45 | 14.48 | 14.48 | -0.04 (-0.28%) | 3,327,580 |
| 10 May 2023 | CNY | 14.55 | 14.66 | 14.5 | 14.52 | 14.52 | -0.07 (-0.48%) | 4,305,200 |
| 9 May 2023 | CNY | 14.69 | 14.8 | 14.58 | 14.59 | 14.59 | -0.1 (-0.68%) | 7,155,870 |
| 8 May 2023 | CNY | 14.52 | 14.75 | 14.5 | 14.69 | 14.69 | +0.11 (+0.75%) | 6,434,110 |
| 5 May 2023 | CNY | 14.41 | 14.66 | 14.34 | 14.58 | 14.58 | +0.12 (+0.83%) | 5,662,700 |
| 4 May 2023 | CNY | 14.31 | 14.47 | 14.27 | 14.46 | 14.46 | -0.03 (-0.21%) | 4,919,570 |
| 28 Apr 2023 | CNY | 14.25 | 14.5 | 14.25 | 14.49 | 14.49 | +0.3 (+2.11%) | 5,433,600 |
| 27 Apr 2023 | CNY | 14.15 | 14.23 | 14.12 | 14.19 | 14.19 | +0.04 (+0.28%) | 3,273,950 |
| 26 Apr 2023 | CNY | 14.07 | 14.21 | 14.07 | 14.15 | 14.15 | +0.08 (+0.57%) | 3,894,940 |
| 25 Apr 2023 | CNY | 14.45 | 14.45 | 14.05 | 14.07 | 14.07 | -0.37 (-2.56%) | 7,649,190 |
| 24 Apr 2023 | CNY | 14.39 | 14.45 | 14.2 | 14.44 | 14.44 | +0.06 (+0.42%) | 7,088,580 |
| 21 Apr 2023 | CNY | 14.76 | 14.84 | 14.3 | 14.38 | 14.38 | -0.42 (-2.84%) | 11,247,200 |
| 20 Apr 2023 | CNY | 15.04 | 15.06 | 14.8 | 14.8 | 14.8 | -0.24 (-1.60%) | 13,447,240 |
| 19 Apr 2023 | CNY | 15.15 | 15.16 | 15.01 | 15.04 | 15.04 | -0.1 (-0.66%) | 8,844,430 |
| 18 Apr 2023 | CNY | 15.17 | 15.25 | 15.1 | 15.14 | 15.14 | -0.04 (-0.26%) | 8,635,110 |
| 17 Apr 2023 | CNY | 15.14 | 15.24 | 15.04 | 15.18 | 15.18 | +0.04 (+0.26%) | 11,634,250 |
