| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 16.8 | 16.93 | 15.96 | 15.96 | 15.96 | -1.77 (-9.98%) | 29,997,010 |
| 30 May 2023 | CNY | 17.25 | 17.73 | 15.62 | 17.73 | 17.73 | +1.61 (+9.99%) | 47,127,110 |
| 29 May 2023 | CNY | 14.91 | 16.12 | 14.89 | 16.12 | 16.12 | +1.47 (+10.03%) | 23,794,030 |
| 26 May 2023 | CNY | 14.65 | 14.65 | 13.13 | 14.65 | 14.65 | +1.33 (+9.98%) | 39,612,730 |
| 25 May 2023 | CNY | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | +1.21 (+9.99%) | 2,705,320 |
| 24 May 2023 | CNY | 11.16 | 12.11 | 11.09 | 12.11 | 12.11 | +1.1 (+9.99%) | 4,799,320 |
| 23 May 2023 | CNY | 11.18 | 11.38 | 10.88 | 11.01 | 11.01 | -0.34 (-3.00%) | 6,947,620 |
| 22 May 2023 | CNY | 10.79 | 11.4 | 10.51 | 11.35 | 11.35 | +0.57 (+5.29%) | 9,987,360 |
| 19 May 2023 | CNY | 10.77 | 10.86 | 10.64 | 10.78 | 10.78 | +0.02 (+0.19%) | 2,575,740 |
| 18 May 2023 | CNY | 10.8 | 11.1 | 10.7 | 10.76 | 10.76 | -0.15 (-1.37%) | 3,327,620 |
| 17 May 2023 | CNY | 10.77 | 10.92 | 10.48 | 10.91 | 10.91 | +0.09 (+0.83%) | 5,121,950 |
| 16 May 2023 | CNY | 11.2 | 11.26 | 10.7 | 10.82 | 10.82 | -0.39 (-3.48%) | 8,461,440 |
| 15 May 2023 | CNY | 11 | 11.35 | 10.72 | 11.21 | 11.21 | +0.44 (+4.09%) | 12,859,990 |
| 12 May 2023 | CNY | 10.42 | 10.95 | 10.31 | 10.77 | 10.77 | +0.46 (+4.46%) | 6,853,110 |
| 11 May 2023 | CNY | 10 | 10.34 | 9.95 | 10.31 | 10.31 | +0.3 (+3.00%) | 2,008,480 |
| 10 May 2023 | CNY | 9.85 | 10.13 | 9.85 | 10.01 | 10.01 | +0.18 (+1.83%) | 2,500,710 |
| 9 May 2023 | CNY | 10.15 | 10.18 | 9.83 | 9.83 | 9.83 | -5.06 (-33.98%) | 3,239,880 |
| 8 May 2023 | CNY | 14.96 | 15.18 | 14.66 | 14.89 | 14.89 | -0.14 (-0.93%) | 2,149,300 |
| 5 May 2023 | CNY | 15.08 | 15.08 | 14.82 | 15.03 | 15.03 | -0.05 (-0.33%) | 1,879,660 |
| 4 May 2023 | CNY | 14.24 | 15.28 | 14.23 | 15.08 | 15.08 | +0.73 (+5.09%) | 2,957,510 |
| 28 Apr 2023 | CNY | 13.9 | 14.36 | 13.83 | 14.35 | 14.35 | +0.45 (+3.24%) | 1,323,100 |
| 27 Apr 2023 | CNY | 13.94 | 14.02 | 13.56 | 13.9 | 13.9 | +0.22 (+1.61%) | 1,783,200 |
| 26 Apr 2023 | CNY | 13.63 | 13.8 | 13.43 | 13.68 | 13.68 | -0.16 (-1.16%) | 2,940,500 |
| 25 Apr 2023 | CNY | 13.91 | 14.1 | 13.6 | 13.84 | 13.84 | 0.0 (0.0%) | 2,040,400 |
| 24 Apr 2023 | CNY | 13.9 | 13.99 | 13.8 | 13.84 | 13.84 | -0.08 (-0.57%) | 1,373,480 |
| 21 Apr 2023 | CNY | 14.13 | 14.13 | 13.9 | 13.92 | 13.92 | -0.12 (-0.85%) | 1,311,300 |
| 20 Apr 2023 | CNY | 14.22 | 14.22 | 14.03 | 14.04 | 14.04 | -0.17 (-1.20%) | 884,800 |
| 19 Apr 2023 | CNY | 14.24 | 14.38 | 14.11 | 14.21 | 14.21 | -0.03 (-0.21%) | 1,246,600 |
| 18 Apr 2023 | CNY | 14.37 | 14.49 | 14.15 | 14.24 | 14.24 | -0.1 (-0.70%) | 965,500 |
| 17 Apr 2023 | CNY | 14.11 | 14.66 | 14.07 | 14.34 | 14.34 | +0.23 (+1.63%) | 1,983,180 |
