| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 15.23 | 15.83 | 15.21 | 15.83 | 15.83 | +0.6 (+3.94%) | 6,093,350 |
| 12 May 2023 | CNY | 15.5 | 15.6 | 15.19 | 15.23 | 15.23 | -0.3 (-1.93%) | 4,353,384 |
| 11 May 2023 | CNY | 15.68 | 15.79 | 15.5 | 15.53 | 15.53 | -0.15 (-0.96%) | 3,439,057 |
| 10 May 2023 | CNY | 15.76 | 15.81 | 15.46 | 15.68 | 15.68 | -0.07 (-0.44%) | 3,927,093 |
| 9 May 2023 | CNY | 16.17 | 16.17 | 15.74 | 15.75 | 15.75 | -0.44 (-2.72%) | 3,908,792 |
| 8 May 2023 | CNY | 15.71 | 16.25 | 15.7 | 16.19 | 16.19 | +0.48 (+3.06%) | 7,574,588 |
| 5 May 2023 | CNY | 16.06 | 16.09 | 15.44 | 15.71 | 15.71 | -0.35 (-2.18%) | 9,310,123 |
| 4 May 2023 | CNY | 16.73 | 16.73 | 15.96 | 16.06 | 16.06 | -0.68 (-4.06%) | 11,512,244 |
| 28 Apr 2023 | CNY | 16.26 | 16.81 | 16.21 | 16.74 | 16.74 | +0.49 (+3.02%) | 8,972,960 |
| 27 Apr 2023 | CNY | 15.91 | 16.45 | 15.76 | 16.25 | 16.25 | +0.25 (+1.56%) | 8,244,877 |
| 26 Apr 2023 | CNY | 16.12 | 16.58 | 15.9 | 16 | 16 | -0.13 (-0.81%) | 7,165,902 |
| 25 Apr 2023 | CNY | 16.8 | 16.85 | 15.69 | 16.13 | 16.13 | -0.71 (-4.22%) | 11,416,713 |
| 24 Apr 2023 | CNY | 16.92 | 17.27 | 16.67 | 16.84 | 16.84 | -0.15 (-0.88%) | 6,011,635 |
| 21 Apr 2023 | CNY | 17.25 | 17.72 | 16.9 | 16.99 | 16.99 | -0.23 (-1.34%) | 8,299,972 |
| 20 Apr 2023 | CNY | 17.14 | 17.31 | 16.8 | 17.22 | 17.22 | +0.07 (+0.41%) | 7,191,204 |
| 19 Apr 2023 | CNY | 17.46 | 17.54 | 17.06 | 17.15 | 17.15 | -0.3 (-1.72%) | 9,842,279 |
| 18 Apr 2023 | CNY | 17.63 | 17.9 | 17.4 | 17.45 | 17.45 | -0.09 (-0.51%) | 8,230,610 |
| 17 Apr 2023 | CNY | 17.45 | 17.75 | 17.32 | 17.54 | 17.54 | 0.0 (0.0%) | 5,298,396 |
| 14 Apr 2023 | CNY | 17.77 | 17.9 | 17.32 | 17.54 | 17.54 | +0.06 (+0.34%) | 9,152,087 |
| 13 Apr 2023 | CNY | 17.62 | 18.18 | 17.42 | 17.48 | 17.48 | -0.05 (-0.29%) | 8,915,117 |
| 12 Apr 2023 | CNY | 17.75 | 18 | 17.44 | 17.53 | 17.53 | -0.09 (-0.51%) | 8,688,824 |
| 11 Apr 2023 | CNY | 17.61 | 17.62 | 17.08 | 17.62 | 17.62 | +0.36 (+2.09%) | 6,968,452 |
| 10 Apr 2023 | CNY | 17.21 | 17.79 | 17.16 | 17.26 | 17.26 | -0.03 (-0.17%) | 7,371,562 |
| 7 Apr 2023 | CNY | 17.28 | 17.45 | 17.12 | 17.29 | 17.29 | +0.1 (+0.58%) | 6,635,443 |
| 6 Apr 2023 | CNY | 16.87 | 17.34 | 16.76 | 17.19 | 17.19 | +0.34 (+2.02%) | 8,337,713 |
| 4 Apr 2023 | CNY | 16.94 | 17.44 | 16.76 | 16.85 | 16.85 | -0.18 (-1.06%) | 9,481,292 |
| 3 Apr 2023 | CNY | 16.88 | 17.77 | 16.86 | 17.03 | 17.03 | -0.05 (-0.29%) | 15,628,599 |
| 31 Mar 2023 | CNY | 15.74 | 17.08 | 15.59 | 17.08 | 17.08 | +1.55 (+9.98%) | 22,596,310 |
| 30 Mar 2023 | CNY | 15.23 | 15.62 | 15.1 | 15.53 | 15.53 | +0.33 (+2.17%) | 4,180,088 |
| 29 Mar 2023 | CNY | 15.59 | 15.66 | 15.1 | 15.2 | 15.2 | -0.39 (-2.50%) | 5,813,104 |
