| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 13.43 | 13.45 | 13.16 | 13.2 | 13.2 | -0.03 (-0.23%) | 737,930 |
| 30 May 2023 | CNY | 13.4 | 13.42 | 13.18 | 13.23 | 13.23 | -0.07 (-0.53%) | 652,500 |
| 29 May 2023 | CNY | 13.39 | 13.47 | 13.24 | 13.3 | 13.3 | -0.11 (-0.82%) | 950,800 |
| 26 May 2023 | CNY | 13.53 | 13.53 | 13.17 | 13.41 | 13.41 | -0.07 (-0.52%) | 839,400 |
| 25 May 2023 | CNY | 13.2 | 13.5 | 13.19 | 13.48 | 13.48 | +0.21 (+1.58%) | 1,335,500 |
| 24 May 2023 | CNY | 13.29 | 13.44 | 12.97 | 13.27 | 13.27 | -0.04 (-0.30%) | 833,540 |
| 23 May 2023 | CNY | 13.22 | 13.42 | 13.18 | 13.31 | 13.31 | +0.09 (+0.68%) | 1,230,470 |
| 22 May 2023 | CNY | 13.13 | 13.32 | 13.13 | 13.22 | 13.22 | -0.04 (-0.30%) | 736,910 |
| 19 May 2023 | CNY | 13.18 | 13.38 | 13.11 | 13.26 | 13.26 | +0.09 (+0.68%) | 921,300 |
| 18 May 2023 | CNY | 13.24 | 13.25 | 13.06 | 13.17 | 13.17 | +0.08 (+0.61%) | 1,299,110 |
| 17 May 2023 | CNY | 12.95 | 13.14 | 12.91 | 13.09 | 13.09 | +0.19 (+1.47%) | 885,030 |
| 16 May 2023 | CNY | 13.03 | 13.05 | 12.81 | 12.9 | 12.9 | -0.02 (-0.15%) | 556,100 |
| 15 May 2023 | CNY | 12.95 | 13.06 | 12.81 | 12.92 | 12.92 | +0.03 (+0.23%) | 768,100 |
| 12 May 2023 | CNY | 12.82 | 12.94 | 12.76 | 12.89 | 12.89 | 0.0 (0.0%) | 744,330 |
| 11 May 2023 | CNY | 12.73 | 12.93 | 12.63 | 12.89 | 12.89 | +0.16 (+1.26%) | 720,810 |
| 10 May 2023 | CNY | 12.73 | 12.8 | 12.56 | 12.73 | 12.73 | +0.2 (+1.60%) | 761,610 |
| 9 May 2023 | CNY | 12.63 | 12.79 | 12.53 | 12.53 | 12.53 | -0.27 (-2.11%) | 795,930 |
| 8 May 2023 | CNY | 12.4 | 12.83 | 12.4 | 12.8 | 12.8 | +0.25 (+1.99%) | 1,099,030 |
| 5 May 2023 | CNY | 12.58 | 12.6 | 12.34 | 12.55 | 12.55 | +0.01 (+0.08%) | 784,000 |
| 4 May 2023 | CNY | 12.42 | 12.61 | 12.3 | 12.54 | 12.54 | +0.12 (+0.97%) | 983,300 |
| 28 Apr 2023 | CNY | 12.31 | 12.46 | 12.1 | 12.42 | 12.42 | +0.29 (+2.39%) | 637,900 |
| 27 Apr 2023 | CNY | 12.15 | 12.27 | 11.92 | 12.13 | 12.13 | -0.02 (-0.16%) | 943,060 |
| 26 Apr 2023 | CNY | 11.55 | 12.17 | 11.54 | 12.15 | 12.15 | +0.61 (+5.29%) | 1,550,060 |
| 25 Apr 2023 | CNY | 11.65 | 11.78 | 11.36 | 11.54 | 11.54 | -0.24 (-2.04%) | 1,254,880 |
| 24 Apr 2023 | CNY | 11.7 | 11.85 | 11.64 | 11.78 | 11.78 | +0.06 (+0.51%) | 1,030,720 |
| 21 Apr 2023 | CNY | 11.92 | 12.09 | 11.7 | 11.72 | 11.72 | -0.27 (-2.25%) | 939,600 |
| 20 Apr 2023 | CNY | 12.03 | 12.11 | 11.83 | 11.99 | 11.99 | -0.11 (-0.91%) | 675,000 |
| 19 Apr 2023 | CNY | 12.3 | 12.3 | 11.99 | 12.1 | 12.1 | -0.15 (-1.22%) | 734,000 |
| 18 Apr 2023 | CNY | 12.32 | 12.36 | 12.14 | 12.25 | 12.25 | -0.07 (-0.57%) | 763,800 |
| 17 Apr 2023 | CNY | 12.34 | 12.45 | 12.28 | 12.32 | 12.32 | -0.02 (-0.16%) | 735,100 |
