| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 18.91 | 19.17 | 18.7 | 18.97 | 18.97 | +0.03 (+0.16%) | 1,683,222 |
| 15 May 2023 | CNY | 18.55 | 18.99 | 18.33 | 18.94 | 18.94 | +0.53 (+2.88%) | 2,316,149 |
| 12 May 2023 | CNY | 18.63 | 18.84 | 18.3 | 18.41 | 18.41 | -0.21 (-1.13%) | 1,997,620 |
| 11 May 2023 | CNY | 18.8 | 18.9 | 18.51 | 18.62 | 18.62 | -0.01 (-0.05%) | 1,393,850 |
| 10 May 2023 | CNY | 18.32 | 18.94 | 18.29 | 18.63 | 18.63 | +0.31 (+1.69%) | 2,230,270 |
| 9 May 2023 | CNY | 18.69 | 18.79 | 18.31 | 18.32 | 18.32 | -0.44 (-2.35%) | 3,103,670 |
| 8 May 2023 | CNY | 18.93 | 19.07 | 18.46 | 18.76 | 18.76 | -0.17 (-0.90%) | 4,489,825 |
| 5 May 2023 | CNY | 19.1 | 19.48 | 18.65 | 18.93 | 18.93 | -0.21 (-1.10%) | 3,495,113 |
| 4 May 2023 | CNY | 18.64 | 19.86 | 18.64 | 19.14 | 19.14 | +0.22 (+1.16%) | 2,881,084 |
| 28 Apr 2023 | CNY | 18.98 | 19.18 | 18.72 | 18.92 | 18.92 | +0.02 (+0.11%) | 3,444,585 |
| 27 Apr 2023 | CNY | 19.02 | 19.49 | 18.51 | 18.9 | 18.9 | -0.19 (-1.00%) | 4,439,116 |
| 26 Apr 2023 | CNY | 17.87 | 19.32 | 17.87 | 19.09 | 19.09 | +1.05 (+5.82%) | 5,785,215 |
| 25 Apr 2023 | CNY | 19.5 | 19.55 | 18.02 | 18.04 | 18.04 | -1.98 (-9.89%) | 10,723,222 |
| 24 Apr 2023 | CNY | 20.4 | 20.5 | 19.9 | 20.02 | 20.02 | -0.36 (-1.77%) | 2,701,590 |
| 21 Apr 2023 | CNY | 20.99 | 21.1 | 20.38 | 20.38 | 20.38 | -0.44 (-2.11%) | 2,918,384 |
| 20 Apr 2023 | CNY | 21.52 | 21.52 | 20.61 | 20.82 | 20.82 | -0.61 (-2.85%) | 3,246,933 |
| 19 Apr 2023 | CNY | 21.52 | 21.7 | 21.22 | 21.43 | 21.43 | -0.18 (-0.83%) | 2,362,246 |
| 18 Apr 2023 | CNY | 21.46 | 21.88 | 21.02 | 21.61 | 21.61 | +0.01 (+0.05%) | 2,915,647 |
| 17 Apr 2023 | CNY | 21.7 | 22.07 | 21.43 | 21.6 | 21.6 | -0.19 (-0.87%) | 3,628,882 |
| 14 Apr 2023 | CNY | 22.1 | 22.35 | 21.71 | 21.79 | 21.79 | -0.27 (-1.22%) | 2,642,800 |
| 13 Apr 2023 | CNY | 22.7 | 22.79 | 21.93 | 22.06 | 22.06 | -0.63 (-2.78%) | 3,617,330 |
| 12 Apr 2023 | CNY | 22.2 | 22.93 | 22.1 | 22.69 | 22.69 | +0.49 (+2.21%) | 3,048,133 |
| 11 Apr 2023 | CNY | 22.48 | 22.61 | 22.19 | 22.2 | 22.2 | -0.28 (-1.25%) | 2,036,502 |
| 10 Apr 2023 | CNY | 22.55 | 22.82 | 22.36 | 22.48 | 22.48 | +0.03 (+0.13%) | 2,793,600 |
| 7 Apr 2023 | CNY | 21.92 | 22.65 | 21.91 | 22.45 | 22.45 | +0.52 (+2.37%) | 3,956,792 |
| 6 Apr 2023 | CNY | 21.7 | 22.04 | 21.5 | 21.93 | 21.93 | +0.33 (+1.53%) | 3,310,505 |
| 4 Apr 2023 | CNY | 22.42 | 22.48 | 21.39 | 21.6 | 21.6 | -0.8 (-3.57%) | 4,818,410 |
| 3 Apr 2023 | CNY | 22.85 | 22.99 | 22.14 | 22.4 | 22.4 | -0.34 (-1.50%) | 4,156,757 |
| 31 Mar 2023 | CNY | 21.98 | 22.78 | 21.96 | 22.74 | 22.74 | +0.8 (+3.65%) | 4,089,592 |
| 30 Mar 2023 | CNY | 22.06 | 22.29 | 21.8 | 21.94 | 21.94 | -0.11 (-0.50%) | 2,859,402 |
