| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2023 | CNY | 16.07 | 16.46 | 15.94 | 16.35 | 16.35 | +0.28 (+1.74%) | 1,700,303 |
| 16 May 2023 | CNY | 15.92 | 16.44 | 15.79 | 16.07 | 16.07 | +0.1 (+0.63%) | 1,834,024 |
| 15 May 2023 | CNY | 15.79 | 16.05 | 15.77 | 15.97 | 15.97 | +0.17 (+1.08%) | 930,403 |
| 12 May 2023 | CNY | 15.93 | 16.1 | 15.79 | 15.8 | 15.8 | -0.06 (-0.38%) | 1,054,376 |
| 11 May 2023 | CNY | 15.81 | 15.88 | 15.54 | 15.86 | 15.86 | +0.21 (+1.34%) | 1,038,176 |
| 10 May 2023 | CNY | 15.44 | 15.76 | 15.4 | 15.65 | 15.65 | +0.21 (+1.36%) | 1,143,596 |
| 9 May 2023 | CNY | 15.76 | 15.76 | 15.43 | 15.44 | 15.44 | -0.32 (-2.03%) | 1,201,352 |
| 8 May 2023 | CNY | 15.66 | 15.92 | 15.66 | 15.76 | 15.76 | +0.07 (+0.45%) | 848,407 |
| 5 May 2023 | CNY | 15.77 | 15.79 | 15.57 | 15.69 | 15.69 | -0.1 (-0.63%) | 1,118,408 |
| 4 May 2023 | CNY | 15.52 | 15.84 | 15.43 | 15.79 | 15.79 | +0.27 (+1.74%) | 1,468,052 |
| 28 Apr 2023 | CNY | 15.34 | 15.54 | 15.32 | 15.52 | 15.52 | +0.2 (+1.31%) | 1,327,552 |
| 27 Apr 2023 | CNY | 15.23 | 15.45 | 15.18 | 15.32 | 15.32 | +0.15 (+0.99%) | 1,656,857 |
| 26 Apr 2023 | CNY | 14.75 | 15.29 | 14.73 | 15.17 | 15.17 | +0.37 (+2.50%) | 1,717,985 |
| 25 Apr 2023 | CNY | 15.23 | 15.24 | 14.51 | 14.8 | 14.8 | -0.38 (-2.50%) | 1,767,449 |
| 24 Apr 2023 | CNY | 15 | 15.3 | 14.8 | 15.18 | 15.18 | +0.17 (+1.13%) | 1,440,282 |
| 21 Apr 2023 | CNY | 15.45 | 15.51 | 14.96 | 15.01 | 15.01 | -0.38 (-2.47%) | 1,580,477 |
| 20 Apr 2023 | CNY | 15.74 | 15.74 | 15.07 | 15.39 | 15.39 | -0.36 (-2.29%) | 2,571,938 |
| 19 Apr 2023 | CNY | 16.06 | 16.07 | 15.72 | 15.75 | 15.75 | -0.31 (-1.93%) | 1,529,568 |
| 18 Apr 2023 | CNY | 16.48 | 16.48 | 16.02 | 16.06 | 16.06 | -0.34 (-2.07%) | 1,632,812 |
| 17 Apr 2023 | CNY | 16.2 | 16.51 | 16.16 | 16.4 | 16.4 | +0.19 (+1.17%) | 1,637,928 |
| 14 Apr 2023 | CNY | 16.27 | 16.37 | 16.03 | 16.21 | 16.21 | +0.01 (+0.06%) | 1,354,063 |
| 13 Apr 2023 | CNY | 16.46 | 16.56 | 16.19 | 16.2 | 16.2 | -0.29 (-1.76%) | 1,464,729 |
| 12 Apr 2023 | CNY | 16.4 | 16.52 | 16.29 | 16.49 | 16.49 | +0.14 (+0.86%) | 1,033,780 |
| 11 Apr 2023 | CNY | 16.7 | 16.74 | 16.18 | 16.35 | 16.35 | -0.35 (-2.10%) | 1,890,142 |
| 10 Apr 2023 | CNY | 16.73 | 17 | 16.53 | 16.7 | 16.7 | -0.03 (-0.18%) | 2,014,768 |
| 7 Apr 2023 | CNY | 16.41 | 16.85 | 16.41 | 16.73 | 16.73 | +0.32 (+1.95%) | 1,858,715 |
| 6 Apr 2023 | CNY | 16.54 | 16.63 | 16.38 | 16.41 | 16.41 | -0.14 (-0.85%) | 1,210,995 |
| 4 Apr 2023 | CNY | 17.05 | 17.05 | 16.46 | 16.55 | 16.55 | -0.33 (-1.95%) | 1,925,887 |
| 3 Apr 2023 | CNY | 16.85 | 16.93 | 16.67 | 16.88 | 16.88 | +0.1 (+0.60%) | 1,634,611 |
| 31 Mar 2023 | CNY | 16.69 | 16.9 | 16.36 | 16.78 | 16.78 | +0.19 (+1.15%) | 1,369,176 |
