| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2023 | CNY | 16.54 | 16.66 | 15.98 | 16.42 | 16.42 | -0.3 (-1.79%) | 8,553,651 |
| 4 May 2023 | CNY | 16.1 | 17.2 | 16.1 | 16.72 | 16.72 | +0.72 (+4.50%) | 10,156,713 |
| 28 Apr 2023 | CNY | 16.11 | 16.34 | 15.91 | 16 | 16 | -0.11 (-0.68%) | 4,067,052 |
| 27 Apr 2023 | CNY | 16.21 | 16.38 | 15.96 | 16.11 | 16.11 | -0.06 (-0.37%) | 4,651,616 |
| 26 Apr 2023 | CNY | 16.15 | 16.36 | 15.94 | 16.17 | 16.17 | +0.11 (+0.68%) | 4,526,166 |
| 25 Apr 2023 | CNY | 16.82 | 16.82 | 15.88 | 16.06 | 16.06 | -0.76 (-4.52%) | 5,315,994 |
| 24 Apr 2023 | CNY | 17.01 | 17.25 | 16.55 | 16.82 | 16.82 | -0.2 (-1.18%) | 3,731,749 |
| 21 Apr 2023 | CNY | 17.55 | 17.66 | 17.02 | 17.02 | 17.02 | -0.58 (-3.30%) | 3,862,534 |
| 20 Apr 2023 | CNY | 17.98 | 18.04 | 17.55 | 17.6 | 17.6 | -0.32 (-1.79%) | 3,065,375 |
| 19 Apr 2023 | CNY | 17.9 | 18.05 | 17.71 | 17.92 | 17.92 | -0.06 (-0.33%) | 3,080,820 |
| 18 Apr 2023 | CNY | 18.39 | 18.39 | 17.91 | 17.98 | 17.98 | -0.41 (-2.23%) | 3,029,900 |
| 17 Apr 2023 | CNY | 18.38 | 18.6 | 18.17 | 18.39 | 18.39 | +0.02 (+0.11%) | 3,195,230 |
| 14 Apr 2023 | CNY | 18.4 | 18.53 | 18.2 | 18.37 | 18.37 | +0.07 (+0.38%) | 2,462,775 |
| 13 Apr 2023 | CNY | 18.68 | 18.69 | 18.24 | 18.3 | 18.3 | -0.33 (-1.77%) | 2,543,915 |
| 12 Apr 2023 | CNY | 18.71 | 18.81 | 18.47 | 18.63 | 18.63 | -0.07 (-0.37%) | 2,451,907 |
| 11 Apr 2023 | CNY | 18.94 | 19.05 | 18.64 | 18.7 | 18.7 | -0.2 (-1.06%) | 2,308,352 |
| 10 Apr 2023 | CNY | 19.18 | 19.19 | 18.73 | 18.9 | 18.9 | +0.02 (+0.11%) | 2,192,804 |
| 7 Apr 2023 | CNY | 18.9 | 19.19 | 18.73 | 18.88 | 18.88 | -0.03 (-0.16%) | 2,405,362 |
| 6 Apr 2023 | CNY | 18.8 | 18.99 | 18.38 | 18.91 | 18.91 | +0.27 (+1.45%) | 3,049,566 |
| 4 Apr 2023 | CNY | 19.19 | 19.19 | 18.51 | 18.64 | 18.64 | -0.54 (-2.82%) | 4,670,187 |
| 3 Apr 2023 | CNY | 19.3 | 19.47 | 19 | 19.18 | 19.18 | -0.12 (-0.62%) | 2,909,500 |
| 31 Mar 2023 | CNY | 19.11 | 19.4 | 19.07 | 19.3 | 19.3 | +0.2 (+1.05%) | 2,790,850 |
| 30 Mar 2023 | CNY | 19.16 | 19.18 | 18.92 | 19.1 | 19.1 | -0.08 (-0.42%) | 2,833,301 |
| 29 Mar 2023 | CNY | 19.2 | 19.43 | 19.1 | 19.18 | 19.18 | -0.18 (-0.93%) | 3,129,811 |
| 28 Mar 2023 | CNY | 19.9 | 19.91 | 19.25 | 19.36 | 19.36 | -0.48 (-2.42%) | 3,103,665 |
| 27 Mar 2023 | CNY | 19.69 | 19.94 | 19.55 | 19.84 | 19.84 | +0.17 (+0.86%) | 3,555,736 |
| 24 Mar 2023 | CNY | 19.61 | 19.94 | 19.35 | 19.67 | 19.67 | -0.06 (-0.30%) | 4,751,933 |
| 23 Mar 2023 | CNY | 19.98 | 20.14 | 19.63 | 19.73 | 19.73 | -0.21 (-1.05%) | 3,055,571 |
| 22 Mar 2023 | CNY | 20.39 | 20.39 | 19.7 | 19.94 | 19.94 | -0.24 (-1.19%) | 2,324,103 |
| 21 Mar 2023 | CNY | 19.99 | 20.24 | 19.7 | 20.18 | 20.18 | +0.33 (+1.66%) | 2,158,374 |
