| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 13 | 13.31 | 13 | 13.15 | 13.15 | +0.06 (+0.46%) | 4,136,100 |
| 30 May 2023 | CNY | 12.8 | 13.1 | 12.65 | 13.09 | 13.09 | +0.23 (+1.79%) | 4,709,370 |
| 29 May 2023 | CNY | 12.89 | 13.28 | 12.86 | 12.86 | 12.86 | -0.1 (-0.77%) | 4,515,300 |
| 26 May 2023 | CNY | 12.8 | 13.07 | 12.59 | 12.96 | 12.96 | +0.02 (+0.15%) | 6,536,800 |
| 25 May 2023 | CNY | 13.49 | 13.65 | 12.68 | 12.94 | 12.94 | -0.71 (-5.20%) | 10,272,660 |
| 24 May 2023 | CNY | 13.55 | 13.9 | 13.33 | 13.65 | 13.65 | +0.06 (+0.44%) | 7,272,080 |
| 23 May 2023 | CNY | 13.46 | 13.88 | 13.33 | 13.59 | 13.59 | +0.13 (+0.97%) | 7,104,550 |
| 22 May 2023 | CNY | 13.39 | 13.52 | 13.2 | 13.46 | 13.46 | +0.07 (+0.52%) | 3,819,100 |
| 19 May 2023 | CNY | 13.45 | 13.48 | 13.2 | 13.39 | 13.39 | -0.13 (-0.96%) | 3,931,600 |
| 18 May 2023 | CNY | 13.65 | 13.68 | 13.29 | 13.52 | 13.52 | -0.13 (-0.95%) | 6,290,450 |
| 17 May 2023 | CNY | 13.39 | 14 | 13.29 | 13.65 | 13.65 | +0.25 (+1.87%) | 7,208,050 |
| 16 May 2023 | CNY | 14.38 | 14.39 | 13.36 | 13.4 | 13.4 | -0.88 (-6.16%) | 9,197,750 |
| 15 May 2023 | CNY | 14.69 | 14.69 | 14.11 | 14.28 | 14.28 | -0.64 (-4.29%) | 6,981,140 |
| 12 May 2023 | CNY | 14.76 | 15.37 | 14.65 | 14.92 | 14.92 | +0.17 (+1.15%) | 8,197,130 |
| 11 May 2023 | CNY | 14.56 | 14.93 | 14.49 | 14.75 | 14.75 | +0.15 (+1.03%) | 5,965,800 |
| 10 May 2023 | CNY | 14.95 | 14.95 | 14.51 | 14.6 | 14.6 | -0.29 (-1.95%) | 6,500,030 |
| 9 May 2023 | CNY | 14.4 | 14.92 | 14.2 | 14.89 | 14.89 | +0.45 (+3.12%) | 10,340,360 |
| 8 May 2023 | CNY | 14.29 | 14.65 | 13.94 | 14.44 | 14.44 | +0.06 (+0.42%) | 7,816,670 |
| 5 May 2023 | CNY | 14.1 | 14.39 | 13.64 | 14.38 | 14.38 | +0.07 (+0.49%) | 10,900,140 |
| 4 May 2023 | CNY | 14.77 | 14.97 | 14.14 | 14.31 | 14.31 | -0.46 (-3.11%) | 10,640,630 |
| 28 Apr 2023 | CNY | 13.89 | 15.1 | 13.89 | 14.77 | 14.77 | -0.5 (-3.27%) | 13,489,490 |
| 27 Apr 2023 | CNY | 16.28 | 16.44 | 14.98 | 15.27 | 15.27 | -1.2 (-7.29%) | 14,204,320 |
| 26 Apr 2023 | CNY | 15.8 | 16.67 | 15.7 | 16.47 | 16.47 | +0.37 (+2.30%) | 11,221,250 |
| 25 Apr 2023 | CNY | 15.7 | 16.17 | 15.35 | 16.1 | 16.1 | +0.3 (+1.90%) | 11,577,160 |
| 24 Apr 2023 | CNY | 16.18 | 16.46 | 15 | 15.8 | 15.8 | -0.38 (-2.35%) | 10,826,260 |
| 21 Apr 2023 | CNY | 16.92 | 17.1 | 16.14 | 16.18 | 16.18 | -0.98 (-5.71%) | 13,319,590 |
| 20 Apr 2023 | CNY | 16.6 | 17.5 | 16.43 | 17.16 | 17.16 | +0.46 (+2.75%) | 17,129,380 |
| 19 Apr 2023 | CNY | 16.3 | 16.72 | 16.05 | 16.7 | 16.7 | +0.27 (+1.64%) | 10,737,730 |
| 18 Apr 2023 | CNY | 16.2 | 16.67 | 16.16 | 16.43 | 16.43 | +0.13 (+0.80%) | 9,711,520 |
| 17 Apr 2023 | CNY | 16.38 | 16.87 | 16.3 | 16.3 | 16.3 | -0.31 (-1.87%) | 12,495,200 |
