| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2023 | CNY | 14.75 | 15.17 | 14.38 | 15.12 | 15.12 | +0.53 (+3.63%) | 5,289,090 |
| 14 Jun 2023 | CNY | 14.39 | 14.74 | 14.2 | 14.59 | 14.59 | +0.24 (+1.67%) | 3,997,320 |
| 13 Jun 2023 | CNY | 14.18 | 14.6 | 14.07 | 14.35 | 14.35 | +0.21 (+1.49%) | 3,480,880 |
| 12 Jun 2023 | CNY | 13.99 | 14.34 | 13.88 | 14.14 | 14.14 | +0.11 (+0.78%) | 3,351,210 |
| 9 Jun 2023 | CNY | 14.51 | 15.1 | 14.03 | 14.03 | 14.03 | -0.47 (-3.24%) | 4,144,780 |
| 8 Jun 2023 | CNY | 14.6 | 14.77 | 14.29 | 14.5 | 14.5 | -0.16 (-1.09%) | 2,757,540 |
| 7 Jun 2023 | CNY | 14.2 | 14.78 | 14.2 | 14.66 | 14.66 | +0.11 (+0.76%) | 3,426,210 |
| 6 Jun 2023 | CNY | 14.37 | 14.64 | 14.31 | 14.55 | 14.55 | +0.09 (+0.62%) | 3,157,680 |
| 5 Jun 2023 | CNY | 14.07 | 14.7 | 13.93 | 14.46 | 14.46 | +0.39 (+2.77%) | 5,574,160 |
| 2 Jun 2023 | CNY | 14.07 | 14.3 | 13.82 | 14.07 | 14.07 | +0.12 (+0.86%) | 3,000,890 |
| 1 Jun 2023 | CNY | 13.85 | 14.08 | 13.76 | 13.95 | 13.95 | +0.08 (+0.58%) | 2,090,200 |
| 31 May 2023 | CNY | 13.72 | 14.05 | 13.6 | 13.87 | 13.87 | 0.0 (0.0%) | 2,944,360 |
| 30 May 2023 | CNY | 13.99 | 14.15 | 13.82 | 13.87 | 13.87 | -0.16 (-1.14%) | 4,582,100 |
| 29 May 2023 | CNY | 14.06 | 14.35 | 14 | 14.03 | 14.03 | -0.23 (-1.61%) | 3,981,880 |
| 26 May 2023 | CNY | 14.02 | 14.55 | 14.02 | 14.26 | 14.26 | +0.07 (+0.49%) | 5,574,721 |
| 25 May 2023 | CNY | 14.85 | 14.85 | 14.06 | 14.19 | 14.19 | -1.06 (-6.95%) | 10,808,271 |
| 24 May 2023 | CNY | 14.39 | 15.3 | 14.16 | 15.25 | 15.25 | +0.68 (+4.67%) | 13,431,370 |
| 23 May 2023 | CNY | 14.1 | 15.39 | 13.93 | 14.57 | 14.57 | +0.22 (+1.53%) | 12,769,230 |
| 22 May 2023 | CNY | 13.97 | 14.58 | 13.81 | 14.35 | 14.35 | +0.49 (+3.54%) | 10,554,069 |
| 19 May 2023 | CNY | 13.68 | 14.15 | 13.39 | 13.86 | 13.86 | +0.18 (+1.32%) | 8,110,135 |
| 18 May 2023 | CNY | 14.01 | 14.1 | 13.31 | 13.68 | 13.68 | -0.63 (-4.40%) | 11,496,397 |
| 17 May 2023 | CNY | 13.81 | 14.46 | 13.29 | 14.31 | 14.31 | -0.44 (-2.98%) | 15,454,464 |
| 16 May 2023 | CNY | 14 | 14.99 | 13.6 | 14.75 | 14.75 | +0.46 (+3.22%) | 20,837,798 |
| 15 May 2023 | CNY | 14.29 | 14.29 | 13.3 | 14.29 | 14.29 | +1.3 (+10.01%) | 20,819,214 |
| 12 May 2023 | CNY | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | +1.18 (+9.99%) | 451,190 |
| 11 May 2023 | CNY | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | +1.07 (+9.96%) | 333,130 |
| 10 May 2023 | CNY | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.0 (0.0%) | 0 |
| 9 May 2023 | CNY | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.0 (0.0%) | 0 |
| 8 May 2023 | CNY | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.0 (0.0%) | 0 |
| 5 May 2023 | CNY | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.0 (0.0%) | 0 |
