| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2023 | CNY | 18.8 | 18.96 | 18.74 | 18.9 | 18.9 | +0.09 (+0.48%) | 4,273,469 |
| 28 Apr 2023 | CNY | 18.55 | 18.82 | 18.45 | 18.81 | 18.81 | +0.23 (+1.24%) | 4,037,235 |
| 27 Apr 2023 | CNY | 18.9 | 18.91 | 18.42 | 18.58 | 18.58 | -0.2 (-1.06%) | 4,506,889 |
| 26 Apr 2023 | CNY | 18.5 | 18.95 | 18.44 | 18.78 | 18.78 | +0.62 (+3.41%) | 6,691,145 |
| 25 Apr 2023 | CNY | 18.38 | 18.58 | 17.82 | 18.16 | 18.16 | -0.24 (-1.30%) | 5,166,164 |
| 24 Apr 2023 | CNY | 18.28 | 18.57 | 18.2 | 18.4 | 18.4 | +0.14 (+0.77%) | 5,007,313 |
| 21 Apr 2023 | CNY | 18.64 | 18.66 | 18.22 | 18.26 | 18.26 | -0.23 (-1.24%) | 4,188,678 |
| 20 Apr 2023 | CNY | 18.7 | 18.75 | 18.35 | 18.49 | 18.49 | -0.3 (-1.60%) | 4,539,353 |
| 19 Apr 2023 | CNY | 18.71 | 18.9 | 18.6 | 18.79 | 18.79 | +0.03 (+0.16%) | 3,672,070 |
| 18 Apr 2023 | CNY | 18.68 | 18.87 | 18.62 | 18.76 | 18.76 | -0.03 (-0.16%) | 2,696,688 |
| 17 Apr 2023 | CNY | 18.58 | 18.82 | 18.55 | 18.79 | 18.79 | +0.21 (+1.13%) | 3,695,056 |
| 14 Apr 2023 | CNY | 18.47 | 18.65 | 18.43 | 18.58 | 18.58 | +0.15 (+0.81%) | 3,210,721 |
| 13 Apr 2023 | CNY | 18.38 | 18.59 | 18.32 | 18.43 | 18.43 | -0.05 (-0.27%) | 3,496,277 |
| 12 Apr 2023 | CNY | 18.4 | 18.57 | 18.19 | 18.48 | 18.48 | +0.2 (+1.09%) | 3,494,167 |
| 11 Apr 2023 | CNY | 18.16 | 18.39 | 18.16 | 18.28 | 18.28 | +0.1 (+0.55%) | 3,565,915 |
| 10 Apr 2023 | CNY | 18.61 | 18.61 | 18.1 | 18.18 | 18.18 | -0.3 (-1.62%) | 4,176,767 |
| 7 Apr 2023 | CNY | 18.8 | 18.94 | 18.44 | 18.48 | 18.48 | -0.33 (-1.75%) | 4,320,107 |
| 6 Apr 2023 | CNY | 18.65 | 18.81 | 18.44 | 18.81 | 18.81 | +0.19 (+1.02%) | 4,896,146 |
| 4 Apr 2023 | CNY | 18.02 | 18.99 | 18.02 | 18.62 | 18.62 | +0.56 (+3.10%) | 10,233,005 |
| 3 Apr 2023 | CNY | 17.6 | 18.23 | 17.5 | 18.06 | 18.06 | +0.59 (+3.38%) | 6,492,917 |
| 31 Mar 2023 | CNY | 17.21 | 17.54 | 17.17 | 17.47 | 17.47 | +0.26 (+1.51%) | 3,805,552 |
| 30 Mar 2023 | CNY | 17.25 | 17.45 | 16.97 | 17.21 | 17.21 | -0.1 (-0.58%) | 3,882,488 |
| 29 Mar 2023 | CNY | 17.47 | 17.5 | 17.24 | 17.31 | 17.31 | -0.13 (-0.75%) | 2,747,566 |
| 28 Mar 2023 | CNY | 17.52 | 17.63 | 17.39 | 17.44 | 17.44 | -0.05 (-0.29%) | 3,016,627 |
| 27 Mar 2023 | CNY | 17.2 | 17.68 | 17.15 | 17.49 | 17.49 | +0.28 (+1.63%) | 5,072,700 |
| 24 Mar 2023 | CNY | 17.15 | 17.41 | 17.15 | 17.21 | 17.21 | -0.01 (-0.06%) | 2,723,949 |
| 23 Mar 2023 | CNY | 17.29 | 17.44 | 17.03 | 17.22 | 17.22 | -0.18 (-1.03%) | 3,154,525 |
| 22 Mar 2023 | CNY | 17.52 | 17.57 | 17.25 | 17.4 | 17.4 | 0.0 (0.0%) | 2,421,054 |
| 21 Mar 2023 | CNY | 17.28 | 17.45 | 17.03 | 17.4 | 17.4 | +0.23 (+1.34%) | 2,552,831 |
| 20 Mar 2023 | CNY | 17.86 | 17.94 | 17.09 | 17.17 | 17.17 | -0.65 (-3.65%) | 7,095,453 |
