| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2023 | CNY | 14.53 | 14.57 | 13.94 | 13.96 | 13.96 | -0.57 (-3.92%) | 2,978,800 |
| 5 Jun 2023 | CNY | 14.68 | 14.76 | 14.5 | 14.53 | 14.53 | -0.15 (-1.02%) | 2,173,020 |
| 2 Jun 2023 | CNY | 14.74 | 14.92 | 14.6 | 14.68 | 14.68 | -0.13 (-0.88%) | 2,645,901 |
| 1 Jun 2023 | CNY | 14.65 | 14.92 | 14.53 | 14.81 | 14.81 | +0.06 (+0.41%) | 3,463,134 |
| 31 May 2023 | CNY | 15 | 15.05 | 14.58 | 14.75 | 14.75 | -0.51 (-3.34%) | 5,475,313 |
| 30 May 2023 | CNY | 15.13 | 15.45 | 14.96 | 15.26 | 15.26 | +0.1 (+0.66%) | 4,157,071 |
| 29 May 2023 | CNY | 15.12 | 15.6 | 15.12 | 15.16 | 15.16 | +0.02 (+0.13%) | 3,774,472 |
| 26 May 2023 | CNY | 14.94 | 15.15 | 14.77 | 15.14 | 15.14 | +0.24 (+1.61%) | 2,128,949 |
| 25 May 2023 | CNY | 14.88 | 15.03 | 14.65 | 14.9 | 14.9 | -0.04 (-0.27%) | 2,452,099 |
| 24 May 2023 | CNY | 14.78 | 15.13 | 14.78 | 14.94 | 14.94 | +0.08 (+0.54%) | 2,393,167 |
| 23 May 2023 | CNY | 15.1 | 15.23 | 14.84 | 14.86 | 14.86 | -0.28 (-1.85%) | 2,144,300 |
| 22 May 2023 | CNY | 15.18 | 15.23 | 15.04 | 15.14 | 15.14 | -0.11 (-0.72%) | 1,804,982 |
| 19 May 2023 | CNY | 15.22 | 15.42 | 15.09 | 15.25 | 15.25 | -0.02 (-0.13%) | 2,754,111 |
| 18 May 2023 | CNY | 15.07 | 15.38 | 15.02 | 15.27 | 15.27 | +0.17 (+1.13%) | 3,923,003 |
| 17 May 2023 | CNY | 14.6 | 15.14 | 14.47 | 15.1 | 15.1 | +0.43 (+2.93%) | 4,590,345 |
| 16 May 2023 | CNY | 14.75 | 14.93 | 14.6 | 14.67 | 14.67 | -0.03 (-0.20%) | 2,230,740 |
| 15 May 2023 | CNY | 14.73 | 14.78 | 14.33 | 14.7 | 14.7 | 0.0 (0.0%) | 2,694,430 |
| 12 May 2023 | CNY | 14.73 | 14.91 | 14.66 | 14.7 | 14.7 | -0.09 (-0.61%) | 1,833,390 |
| 11 May 2023 | CNY | 14.91 | 15.01 | 14.67 | 14.79 | 14.79 | -0.02 (-0.14%) | 2,177,970 |
| 10 May 2023 | CNY | 14.92 | 14.93 | 14.71 | 14.81 | 14.81 | -0.09 (-0.60%) | 2,141,570 |
| 9 May 2023 | CNY | 15.05 | 15.25 | 14.87 | 14.9 | 14.9 | -0.14 (-0.93%) | 4,254,562 |
| 8 May 2023 | CNY | 14.89 | 15.15 | 14.8 | 15.04 | 15.04 | +0.24 (+1.62%) | 3,423,102 |
| 5 May 2023 | CNY | 14.88 | 14.89 | 14.59 | 14.8 | 14.8 | +0.02 (+0.14%) | 2,403,031 |
| 4 May 2023 | CNY | 14.75 | 14.89 | 14.64 | 14.78 | 14.78 | +0.01 (+0.07%) | 2,792,303 |
| 28 Apr 2023 | CNY | 14.39 | 14.77 | 14.39 | 14.77 | 14.77 | +0.31 (+2.14%) | 2,527,684 |
| 27 Apr 2023 | CNY | 14.33 | 14.53 | 14.08 | 14.46 | 14.46 | +0.23 (+1.62%) | 2,903,898 |
| 26 Apr 2023 | CNY | 14.03 | 14.36 | 13.92 | 14.23 | 14.23 | +0.24 (+1.72%) | 2,663,408 |
| 25 Apr 2023 | CNY | 14.36 | 14.36 | 13.7 | 13.99 | 13.99 | -0.37 (-2.58%) | 3,205,000 |
| 24 Apr 2023 | CNY | 14.18 | 14.47 | 14.03 | 14.36 | 14.36 | +0.18 (+1.27%) | 3,215,209 |
| 21 Apr 2023 | CNY | 14.5 | 14.71 | 14.16 | 14.18 | 14.18 | -0.28 (-1.94%) | 2,859,458 |
