| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 11.47 | 11.56 | 11.32 | 11.38 | 11.38 | -0.03 (-0.26%) | 1,666,820 |
| 30 May 2023 | CNY | 11.43 | 11.48 | 11.3 | 11.41 | 11.41 | -3.88 (-25.38%) | 1,910,490 |
| 29 May 2023 | CNY | 15.36 | 15.5 | 15.24 | 15.29 | 15.29 | +0.03 (+0.20%) | 1,421,800 |
| 26 May 2023 | CNY | 15.25 | 15.3 | 15.09 | 15.26 | 15.26 | +0.06 (+0.39%) | 1,305,800 |
| 25 May 2023 | CNY | 15.13 | 15.27 | 15 | 15.2 | 15.2 | +0.04 (+0.26%) | 1,479,880 |
| 24 May 2023 | CNY | 14.93 | 15.36 | 14.93 | 15.16 | 15.16 | +0.19 (+1.27%) | 1,427,650 |
| 23 May 2023 | CNY | 15.28 | 15.28 | 14.97 | 14.97 | 14.97 | -0.23 (-1.51%) | 1,270,180 |
| 22 May 2023 | CNY | 15.08 | 15.23 | 15 | 15.2 | 15.2 | +0.13 (+0.86%) | 1,256,570 |
| 19 May 2023 | CNY | 14.93 | 15.14 | 14.93 | 15.07 | 15.07 | +0.11 (+0.74%) | 1,401,790 |
| 18 May 2023 | CNY | 15 | 15.16 | 14.86 | 14.96 | 14.96 | +0.06 (+0.40%) | 1,157,600 |
| 17 May 2023 | CNY | 14.68 | 14.9 | 14.63 | 14.9 | 14.9 | +0.21 (+1.43%) | 1,326,310 |
| 16 May 2023 | CNY | 14.75 | 14.89 | 14.66 | 14.69 | 14.69 | -0.09 (-0.61%) | 1,199,510 |
| 15 May 2023 | CNY | 14.34 | 14.84 | 14.27 | 14.78 | 14.78 | +0.42 (+2.92%) | 1,731,670 |
| 12 May 2023 | CNY | 14.4 | 14.54 | 14.26 | 14.36 | 14.36 | -0.08 (-0.55%) | 931,120 |
| 11 May 2023 | CNY | 14.59 | 14.65 | 14.42 | 14.44 | 14.44 | -0.04 (-0.28%) | 801,780 |
| 10 May 2023 | CNY | 14.3 | 14.58 | 14.26 | 14.48 | 14.48 | +0.14 (+0.98%) | 849,720 |
| 9 May 2023 | CNY | 14.68 | 14.7 | 14.32 | 14.34 | 14.34 | -0.33 (-2.25%) | 1,271,460 |
| 8 May 2023 | CNY | 14.7 | 14.76 | 14.5 | 14.67 | 14.67 | -0.09 (-0.61%) | 1,734,070 |
| 5 May 2023 | CNY | 14.71 | 14.87 | 14.45 | 14.76 | 14.76 | +0.01 (+0.07%) | 1,827,030 |
| 4 May 2023 | CNY | 14.88 | 14.93 | 14.57 | 14.75 | 14.75 | -0.07 (-0.47%) | 1,762,130 |
| 28 Apr 2023 | CNY | 14.3 | 14.9 | 14.21 | 14.82 | 14.82 | +0.4 (+2.77%) | 4,040,780 |
| 27 Apr 2023 | CNY | 14.44 | 14.58 | 14.2 | 14.42 | 14.42 | -0.13 (-0.89%) | 2,166,180 |
| 26 Apr 2023 | CNY | 14.4 | 14.97 | 14.17 | 14.55 | 14.55 | +0.55 (+3.93%) | 4,275,920 |
| 25 Apr 2023 | CNY | 13.92 | 14.36 | 13.52 | 14 | 14 | -0.03 (-0.21%) | 3,305,390 |
| 24 Apr 2023 | CNY | 14.38 | 14.45 | 13.96 | 14.03 | 14.03 | -0.35 (-2.43%) | 2,927,240 |
| 21 Apr 2023 | CNY | 14.77 | 14.81 | 14.37 | 14.38 | 14.38 | -0.44 (-2.97%) | 2,078,630 |
| 20 Apr 2023 | CNY | 14.98 | 15.03 | 14.56 | 14.82 | 14.82 | -0.09 (-0.60%) | 1,491,610 |
| 19 Apr 2023 | CNY | 14.87 | 14.99 | 14.85 | 14.91 | 14.91 | -0.01 (-0.07%) | 974,530 |
| 18 Apr 2023 | CNY | 15.08 | 15.08 | 14.83 | 14.92 | 14.92 | -0.06 (-0.40%) | 1,126,300 |
| 17 Apr 2023 | CNY | 14.82 | 15.07 | 14.78 | 14.98 | 14.98 | +0.05 (+0.33%) | 2,027,190 |
