| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 14.76 | 14.93 | 14.56 | 14.66 | 14.66 | 0.0 (0.0%) | 3,499,800 |
| 30 May 2023 | CNY | 14.6 | 14.94 | 14.45 | 14.66 | 14.66 | +0.14 (+0.96%) | 6,681,300 |
| 29 May 2023 | CNY | 14.91 | 15.14 | 14.45 | 14.52 | 14.52 | -0.11 (-0.75%) | 5,753,810 |
| 26 May 2023 | CNY | 14.54 | 14.63 | 14.33 | 14.63 | 14.63 | +0.03 (+0.21%) | 2,570,790 |
| 25 May 2023 | CNY | 14.5 | 14.6 | 14.37 | 14.6 | 14.6 | +0.1 (+0.69%) | 3,159,070 |
| 24 May 2023 | CNY | 14.41 | 14.69 | 14.36 | 14.5 | 14.5 | -0.06 (-0.41%) | 2,744,180 |
| 23 May 2023 | CNY | 14.52 | 14.79 | 14.46 | 14.56 | 14.56 | -0.04 (-0.27%) | 3,309,630 |
| 22 May 2023 | CNY | 14.42 | 14.67 | 14.3 | 14.6 | 14.6 | +0.13 (+0.90%) | 3,526,400 |
| 19 May 2023 | CNY | 14.5 | 14.58 | 14.45 | 14.47 | 14.47 | -0.08 (-0.55%) | 2,219,100 |
| 18 May 2023 | CNY | 14.6 | 14.65 | 14.43 | 14.55 | 14.55 | -0.03 (-0.21%) | 2,925,270 |
| 17 May 2023 | CNY | 14.58 | 14.68 | 14.37 | 14.58 | 14.58 | -0.01 (-0.07%) | 3,767,100 |
| 16 May 2023 | CNY | 14.86 | 14.87 | 14.54 | 14.59 | 14.59 | -0.28 (-1.88%) | 5,743,600 |
| 15 May 2023 | CNY | 14.83 | 14.98 | 14.56 | 14.87 | 14.87 | +0.24 (+1.64%) | 8,426,800 |
| 12 May 2023 | CNY | 14.67 | 14.86 | 14.55 | 14.63 | 14.63 | +0.09 (+0.62%) | 6,975,210 |
| 11 May 2023 | CNY | 14.65 | 14.68 | 14.5 | 14.54 | 14.54 | -0.07 (-0.48%) | 4,570,140 |
| 10 May 2023 | CNY | 14.65 | 14.68 | 14.43 | 14.61 | 14.61 | +0.09 (+0.62%) | 5,717,000 |
| 9 May 2023 | CNY | 14.63 | 14.77 | 14.51 | 14.52 | 14.52 | -0.12 (-0.82%) | 7,601,300 |
| 8 May 2023 | CNY | 14.62 | 14.73 | 14.49 | 14.64 | 14.64 | +0.03 (+0.21%) | 7,648,620 |
| 5 May 2023 | CNY | 15.14 | 15.16 | 14.59 | 14.61 | 14.61 | -0.47 (-3.12%) | 10,944,400 |
| 4 May 2023 | CNY | 14.84 | 15.36 | 14.79 | 15.08 | 15.08 | +0.19 (+1.28%) | 21,029,740 |
| 28 Apr 2023 | CNY | 14.2 | 15.09 | 14.18 | 14.89 | 14.89 | +0.72 (+5.08%) | 38,184,350 |
| 27 Apr 2023 | CNY | 13.55 | 14.17 | 13.52 | 14.17 | 14.17 | +1.29 (+10.02%) | 23,725,070 |
| 26 Apr 2023 | CNY | 12.77 | 12.88 | 12.65 | 12.88 | 12.88 | +0.15 (+1.18%) | 2,664,100 |
| 25 Apr 2023 | CNY | 12.97 | 12.97 | 12.51 | 12.73 | 12.73 | -0.2 (-1.55%) | 4,655,810 |
| 24 Apr 2023 | CNY | 12.95 | 13.04 | 12.75 | 12.93 | 12.93 | -0.01 (-0.08%) | 3,470,930 |
| 21 Apr 2023 | CNY | 13.23 | 13.25 | 12.94 | 12.94 | 12.94 | -0.26 (-1.97%) | 2,835,420 |
| 20 Apr 2023 | CNY | 13.29 | 13.31 | 13.13 | 13.2 | 13.2 | -0.06 (-0.45%) | 2,420,750 |
| 19 Apr 2023 | CNY | 13.38 | 13.38 | 13.22 | 13.26 | 13.26 | -0.07 (-0.53%) | 2,118,100 |
| 18 Apr 2023 | CNY | 13.33 | 13.43 | 13.27 | 13.33 | 13.33 | +0.01 (+0.08%) | 3,144,330 |
| 17 Apr 2023 | CNY | 13.31 | 13.41 | 13.3 | 13.32 | 13.32 | -0.04 (-0.30%) | 2,682,950 |
