| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2023 | CNY | 17.05 | 17.25 | 16.8 | 16.99 | 16.99 | -0.13 (-0.76%) | 10,761,168 |
| 5 May 2023 | CNY | 17 | 17.41 | 16.81 | 17.12 | 17.12 | +0.14 (+0.82%) | 14,123,697 |
| 4 May 2023 | CNY | 17.11 | 17.11 | 16.85 | 16.98 | 16.98 | -0.16 (-0.93%) | 7,551,081 |
| 28 Apr 2023 | CNY | 16.79 | 17.18 | 16.7 | 17.14 | 17.14 | +0.39 (+2.33%) | 8,764,048 |
| 27 Apr 2023 | CNY | 16.43 | 16.93 | 16.43 | 16.75 | 16.75 | +0.32 (+1.95%) | 9,466,844 |
| 26 Apr 2023 | CNY | 16.31 | 16.59 | 16.13 | 16.43 | 16.43 | +0.1 (+0.61%) | 6,649,370 |
| 25 Apr 2023 | CNY | 16.85 | 16.98 | 16.07 | 16.33 | 16.33 | -0.5 (-2.97%) | 10,032,161 |
| 24 Apr 2023 | CNY | 16.6 | 17.17 | 16.38 | 16.83 | 16.83 | +0.22 (+1.32%) | 10,440,352 |
| 21 Apr 2023 | CNY | 17.14 | 17.42 | 16.6 | 16.61 | 16.61 | -0.74 (-4.27%) | 13,885,147 |
| 20 Apr 2023 | CNY | 17.85 | 17.89 | 17.1 | 17.35 | 17.35 | -0.49 (-2.75%) | 12,942,600 |
| 19 Apr 2023 | CNY | 18.28 | 18.28 | 17.81 | 17.84 | 17.84 | -0.35 (-1.92%) | 9,145,778 |
| 18 Apr 2023 | CNY | 18.46 | 18.49 | 18.17 | 18.19 | 18.19 | -0.48 (-2.57%) | 10,334,744 |
| 17 Apr 2023 | CNY | 18.61 | 19.02 | 18.27 | 18.67 | 18.67 | -0.06 (-0.32%) | 12,837,764 |
| 14 Apr 2023 | CNY | 18.82 | 18.93 | 18.6 | 18.73 | 18.73 | -0.32 (-1.68%) | 12,654,524 |
| 13 Apr 2023 | CNY | 18.64 | 19.37 | 18.64 | 19.05 | 19.05 | +0.61 (+3.31%) | 22,225,869 |
| 12 Apr 2023 | CNY | 18.3 | 18.58 | 18.26 | 18.44 | 18.44 | +0.12 (+0.66%) | 9,051,020 |
| 11 Apr 2023 | CNY | 18.16 | 18.38 | 17.92 | 18.32 | 18.32 | +0.1 (+0.55%) | 8,622,354 |
| 10 Apr 2023 | CNY | 18.3 | 18.58 | 18.12 | 18.22 | 18.22 | -0.2 (-1.09%) | 9,910,672 |
| 7 Apr 2023 | CNY | 17.92 | 18.5 | 17.76 | 18.42 | 18.42 | +0.49 (+2.73%) | 14,818,950 |
| 6 Apr 2023 | CNY | 18.19 | 18.37 | 17.88 | 17.93 | 17.93 | -0.25 (-1.38%) | 10,196,309 |
| 4 Apr 2023 | CNY | 18.3 | 18.6 | 18.16 | 18.18 | 18.18 | -0.12 (-0.66%) | 11,924,815 |
| 3 Apr 2023 | CNY | 18.19 | 18.4 | 18.1 | 18.3 | 18.3 | +0.1 (+0.55%) | 8,157,641 |
| 31 Mar 2023 | CNY | 18.21 | 18.35 | 18.07 | 18.2 | 18.2 | -0.01 (-0.05%) | 6,701,860 |
| 30 Mar 2023 | CNY | 18.1 | 18.25 | 17.87 | 18.21 | 18.21 | +0.11 (+0.61%) | 8,878,881 |
| 29 Mar 2023 | CNY | 18.82 | 18.87 | 18.02 | 18.1 | 18.1 | -0.77 (-4.08%) | 15,491,809 |
| 28 Mar 2023 | CNY | 19.18 | 19.23 | 18.85 | 18.87 | 18.87 | -0.28 (-1.46%) | 7,924,815 |
| 27 Mar 2023 | CNY | 19 | 19.22 | 18.91 | 19.15 | 19.15 | +0.08 (+0.42%) | 10,226,057 |
| 24 Mar 2023 | CNY | 19.14 | 19.28 | 18.82 | 19.07 | 19.07 | 0.0 (0.0%) | 13,337,100 |
| 23 Mar 2023 | CNY | 19.2 | 19.31 | 19 | 19.07 | 19.07 | -0.31 (-1.60%) | 11,704,899 |
| 22 Mar 2023 | CNY | 19.35 | 19.65 | 19.26 | 19.38 | 19.38 | -0.11 (-0.56%) | 11,004,160 |
