| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2023 | CNY | 15.75 | 15.9 | 15.48 | 15.59 | 15.59 | -0.31 (-1.95%) | 15,162,779 |
| 4 May 2023 | CNY | 15.26 | 15.97 | 15.24 | 15.9 | 15.9 | +0.67 (+4.40%) | 34,067,727 |
| 28 Apr 2023 | CNY | 14.98 | 15.36 | 14.88 | 15.23 | 15.23 | +0.29 (+1.94%) | 14,877,587 |
| 27 Apr 2023 | CNY | 14.91 | 15.05 | 14.73 | 14.94 | 14.94 | +0.04 (+0.27%) | 10,815,996 |
| 26 Apr 2023 | CNY | 14.52 | 15 | 14.52 | 14.9 | 14.9 | +0.34 (+2.34%) | 11,230,686 |
| 25 Apr 2023 | CNY | 14.67 | 14.87 | 14.3 | 14.56 | 14.56 | -0.07 (-0.48%) | 12,376,560 |
| 24 Apr 2023 | CNY | 14.88 | 14.94 | 14.57 | 14.63 | 14.63 | -0.26 (-1.75%) | 10,170,304 |
| 21 Apr 2023 | CNY | 14.98 | 15.17 | 14.88 | 14.89 | 14.89 | -0.17 (-1.13%) | 11,876,415 |
| 20 Apr 2023 | CNY | 15.24 | 15.24 | 14.95 | 15.06 | 15.06 | -0.24 (-1.57%) | 14,524,089 |
| 19 Apr 2023 | CNY | 15.27 | 15.41 | 15.25 | 15.3 | 15.3 | 0.0 (0.0%) | 8,838,514 |
| 18 Apr 2023 | CNY | 15.71 | 15.73 | 15.24 | 15.3 | 15.3 | -0.42 (-2.67%) | 24,187,647 |
| 17 Apr 2023 | CNY | 15.56 | 15.75 | 15.5 | 15.72 | 15.72 | +0.12 (+0.77%) | 9,707,184 |
| 14 Apr 2023 | CNY | 15.78 | 15.84 | 15.5 | 15.6 | 15.6 | -0.17 (-1.08%) | 12,004,346 |
| 13 Apr 2023 | CNY | 15.96 | 15.97 | 15.63 | 15.77 | 15.77 | -0.25 (-1.56%) | 12,936,842 |
| 12 Apr 2023 | CNY | 16.24 | 16.24 | 15.98 | 16.02 | 16.02 | -0.27 (-1.66%) | 11,662,703 |
| 11 Apr 2023 | CNY | 16.29 | 16.35 | 15.89 | 16.29 | 16.29 | 0.0 (0.0%) | 17,295,817 |
| 10 Apr 2023 | CNY | 16.2 | 16.35 | 16.15 | 16.29 | 16.29 | +0.09 (+0.56%) | 12,044,685 |
| 7 Apr 2023 | CNY | 16.08 | 16.25 | 15.97 | 16.2 | 16.2 | +0.11 (+0.68%) | 11,724,085 |
| 6 Apr 2023 | CNY | 16.2 | 16.33 | 15.94 | 16.09 | 16.09 | -0.13 (-0.80%) | 15,730,866 |
| 4 Apr 2023 | CNY | 16.39 | 16.57 | 15.95 | 16.22 | 16.22 | -0.17 (-1.04%) | 24,979,773 |
| 3 Apr 2023 | CNY | 16.4 | 16.77 | 16.25 | 16.39 | 16.39 | -0.19 (-1.15%) | 26,156,347 |
| 31 Mar 2023 | CNY | 16.34 | 16.71 | 16.34 | 16.58 | 16.58 | +0.25 (+1.53%) | 14,623,905 |
| 30 Mar 2023 | CNY | 16.53 | 16.53 | 16.28 | 16.33 | 16.33 | -0.13 (-0.79%) | 12,894,590 |
| 29 Mar 2023 | CNY | 16.7 | 16.71 | 16.39 | 16.46 | 16.46 | -0.45 (-2.66%) | 13,778,008 |
| 28 Mar 2023 | CNY | 16.87 | 17.07 | 16.79 | 16.91 | 16.91 | +0.04 (+0.24%) | 16,961,173 |
| 27 Mar 2023 | CNY | 16.83 | 16.9 | 16.56 | 16.87 | 16.87 | +0.08 (+0.48%) | 12,958,076 |
| 24 Mar 2023 | CNY | 16.83 | 16.83 | 16.57 | 16.79 | 16.79 | -0.04 (-0.24%) | 15,234,342 |
| 23 Mar 2023 | CNY | 16.66 | 16.93 | 16.54 | 16.83 | 16.83 | +0.21 (+1.26%) | 19,597,471 |
| 22 Mar 2023 | CNY | 16.51 | 16.75 | 16.48 | 16.62 | 16.62 | +0.12 (+0.73%) | 10,100,809 |
| 21 Mar 2023 | CNY | 16.23 | 16.6 | 16.16 | 16.5 | 16.5 | +0.27 (+1.66%) | 12,632,633 |
