| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 19.03 | 19.2 | 18.87 | 19.13 | 19.13 | +0.1 (+0.53%) | 1,208,025 |
| 12 May 2023 | CNY | 19.23 | 19.4 | 18.9 | 19.03 | 19.03 | -0.28 (-1.45%) | 1,769,236 |
| 11 May 2023 | CNY | 19.09 | 19.5 | 19.09 | 19.31 | 19.31 | +0.25 (+1.31%) | 1,911,217 |
| 10 May 2023 | CNY | 19.03 | 19.2 | 18.93 | 19.06 | 19.06 | +0.04 (+0.21%) | 2,051,008 |
| 9 May 2023 | CNY | 19.39 | 19.53 | 18.95 | 19.02 | 19.02 | -0.24 (-1.25%) | 2,362,871 |
| 8 May 2023 | CNY | 19.47 | 19.88 | 19.26 | 19.26 | 19.26 | -0.14 (-0.72%) | 1,727,605 |
| 5 May 2023 | CNY | 19.99 | 20.04 | 19.12 | 19.4 | 19.4 | -0.58 (-2.90%) | 4,037,316 |
| 4 May 2023 | CNY | 20.62 | 21.08 | 19.85 | 19.98 | 19.98 | -1.02 (-4.86%) | 3,855,958 |
| 28 Apr 2023 | CNY | 21.37 | 21.62 | 20.99 | 21 | 21 | -0.43 (-2.01%) | 1,809,228 |
| 27 Apr 2023 | CNY | 20.93 | 21.65 | 20.86 | 21.43 | 21.43 | +0.47 (+2.24%) | 1,572,394 |
| 26 Apr 2023 | CNY | 20.55 | 21.18 | 20.21 | 20.96 | 20.96 | +0.53 (+2.59%) | 1,344,907 |
| 25 Apr 2023 | CNY | 20.84 | 20.94 | 20.16 | 20.43 | 20.43 | -0.3 (-1.45%) | 1,515,400 |
| 24 Apr 2023 | CNY | 20.85 | 20.89 | 20.53 | 20.73 | 20.73 | -0.09 (-0.43%) | 1,230,622 |
| 21 Apr 2023 | CNY | 20.98 | 21.25 | 20.8 | 20.82 | 20.82 | -0.26 (-1.23%) | 1,014,045 |
| 20 Apr 2023 | CNY | 21.12 | 21.29 | 20.97 | 21.08 | 21.08 | -0.15 (-0.71%) | 1,193,796 |
| 19 Apr 2023 | CNY | 21.49 | 21.51 | 21.23 | 21.23 | 21.23 | -0.26 (-1.21%) | 827,458 |
| 18 Apr 2023 | CNY | 21.53 | 21.76 | 21.33 | 21.49 | 21.49 | -0.12 (-0.56%) | 1,030,012 |
| 17 Apr 2023 | CNY | 21.39 | 21.64 | 21.25 | 21.61 | 21.61 | +0.3 (+1.41%) | 900,752 |
| 14 Apr 2023 | CNY | 21.45 | 21.62 | 21.29 | 21.31 | 21.31 | -0.14 (-0.65%) | 1,095,940 |
| 13 Apr 2023 | CNY | 21.83 | 21.83 | 21.3 | 21.45 | 21.45 | -0.22 (-1.02%) | 1,513,811 |
| 12 Apr 2023 | CNY | 22.22 | 22.23 | 21.67 | 21.67 | 21.67 | -0.33 (-1.50%) | 1,943,184 |
| 11 Apr 2023 | CNY | 21.95 | 22.11 | 21.51 | 22 | 22 | +0.36 (+1.66%) | 2,103,924 |
| 10 Apr 2023 | CNY | 22 | 22.48 | 21.6 | 21.64 | 21.64 | -0.68 (-3.05%) | 3,702,941 |
| 7 Apr 2023 | CNY | 20.95 | 22.75 | 20.9 | 22.32 | 22.32 | +1.64 (+7.93%) | 6,009,327 |
| 6 Apr 2023 | CNY | 21 | 21.09 | 20.49 | 20.68 | 20.68 | -0.32 (-1.52%) | 3,885,321 |
| 4 Apr 2023 | CNY | 21.41 | 21.5 | 20.92 | 21 | 21 | -0.39 (-1.82%) | 3,060,297 |
| 3 Apr 2023 | CNY | 21.83 | 21.99 | 21.26 | 21.39 | 21.39 | -0.44 (-2.02%) | 2,303,917 |
| 31 Mar 2023 | CNY | 21.81 | 22.1 | 21.67 | 21.83 | 21.83 | +0.01 (+0.05%) | 1,681,181 |
| 30 Mar 2023 | CNY | 21.5 | 21.84 | 21.39 | 21.82 | 21.82 | +0.18 (+0.83%) | 1,562,940 |
| 29 Mar 2023 | CNY | 21.91 | 22.04 | 21.61 | 21.64 | 21.64 | -0.25 (-1.14%) | 1,485,200 |
