| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 13.28 | 13.83 | 13.2 | 13.62 | 13.62 | +0.2 (+1.49%) | 19,915,890 |
| 30 May 2023 | CNY | 13.13 | 13.66 | 13.09 | 13.42 | 13.42 | +0.25 (+1.90%) | 16,555,630 |
| 29 May 2023 | CNY | 13.33 | 13.57 | 12.92 | 13.17 | 13.17 | -0.35 (-2.59%) | 16,762,640 |
| 26 May 2023 | CNY | 13.29 | 13.58 | 13.01 | 13.52 | 13.52 | +0.57 (+4.40%) | 26,598,920 |
| 25 May 2023 | CNY | 12.85 | 13.01 | 12.74 | 12.95 | 12.95 | +0.01 (+0.08%) | 11,405,810 |
| 24 May 2023 | CNY | 12.86 | 13.15 | 12.82 | 12.94 | 12.94 | +0.04 (+0.31%) | 14,162,960 |
| 23 May 2023 | CNY | 13.45 | 13.64 | 12.86 | 12.9 | 12.9 | -0.55 (-4.09%) | 24,791,770 |
| 22 May 2023 | CNY | 13.95 | 14.34 | 13.41 | 13.45 | 13.45 | -0.33 (-2.39%) | 22,682,870 |
| 19 May 2023 | CNY | 13.96 | 14.04 | 13.45 | 13.78 | 13.78 | -0.36 (-2.55%) | 23,556,190 |
| 18 May 2023 | CNY | 13.5 | 14.3 | 13.37 | 14.14 | 14.14 | +0.51 (+3.74%) | 34,619,870 |
| 17 May 2023 | CNY | 13.26 | 13.95 | 13.23 | 13.63 | 13.63 | +0.02 (+0.15%) | 26,249,700 |
| 16 May 2023 | CNY | 13.43 | 14.3 | 13.3 | 13.61 | 13.61 | -0.06 (-0.44%) | 38,157,280 |
| 15 May 2023 | CNY | 13.2 | 13.67 | 13.14 | 13.67 | 13.67 | +0.22 (+1.64%) | 35,608,360 |
| 12 May 2023 | CNY | 14 | 14.22 | 13.45 | 13.45 | 13.45 | -1.49 (-9.97%) | 51,518,110 |
| 11 May 2023 | CNY | 16.01 | 16.01 | 14.94 | 14.94 | 14.94 | -1.66 (-10.00%) | 36,451,970 |
| 10 May 2023 | CNY | 16.06 | 16.86 | 15.23 | 16.6 | 16.6 | +0.24 (+1.47%) | 72,949,600 |
| 9 May 2023 | CNY | 16.21 | 16.36 | 15.51 | 16.36 | 16.36 | +1.49 (+10.02%) | 102,774,920 |
| 8 May 2023 | CNY | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | +1.35 (+9.99%) | 4,747,530 |
| 5 May 2023 | CNY | 13.01 | 13.52 | 13.01 | 13.52 | 13.52 | +1.23 (+10.01%) | 10,456,520 |
| 4 May 2023 | CNY | 11.5 | 12.31 | 11.41 | 12.29 | 12.29 | +0.72 (+6.22%) | 20,986,550 |
| 28 Apr 2023 | CNY | 11.88 | 11.97 | 11.42 | 11.57 | 11.57 | -0.19 (-1.62%) | 21,021,640 |
| 27 Apr 2023 | CNY | 11.1 | 11.76 | 11.08 | 11.76 | 11.76 | +0.6 (+5.38%) | 16,276,670 |
| 26 Apr 2023 | CNY | 11.06 | 11.28 | 10.96 | 11.16 | 11.16 | +0.05 (+0.45%) | 6,218,200 |
| 25 Apr 2023 | CNY | 11.37 | 11.4 | 10.9 | 11.11 | 11.11 | -0.19 (-1.68%) | 10,102,110 |
| 24 Apr 2023 | CNY | 11.19 | 11.45 | 11 | 11.3 | 11.3 | +0.11 (+0.98%) | 7,568,540 |
| 21 Apr 2023 | CNY | 11.41 | 11.6 | 11.18 | 11.19 | 11.19 | -0.27 (-2.36%) | 8,967,120 |
| 20 Apr 2023 | CNY | 11.2 | 11.47 | 11.1 | 11.46 | 11.46 | +0.26 (+2.32%) | 10,622,520 |
| 19 Apr 2023 | CNY | 11.15 | 11.31 | 11.12 | 11.2 | 11.2 | +0.02 (+0.18%) | 6,312,780 |
| 18 Apr 2023 | CNY | 11.4 | 11.43 | 11.07 | 11.18 | 11.18 | -0.31 (-2.70%) | 8,447,200 |
| 17 Apr 2023 | CNY | 11.34 | 11.49 | 11.21 | 11.49 | 11.49 | +0.1 (+0.88%) | 9,085,060 |
