| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2023 | CNY | 16.29 | 16.47 | 16.02 | 16.13 | 16.13 | +0.06 (+0.37%) | 4,764,404 |
| 5 May 2023 | CNY | 16.36 | 16.48 | 16.03 | 16.07 | 16.07 | -0.34 (-2.07%) | 5,342,061 |
| 4 May 2023 | CNY | 16.33 | 16.55 | 16.3 | 16.41 | 16.41 | -0.02 (-0.12%) | 4,122,240 |
| 28 Apr 2023 | CNY | 16.3 | 16.48 | 16.25 | 16.43 | 16.43 | +0.08 (+0.49%) | 4,280,976 |
| 27 Apr 2023 | CNY | 16.13 | 16.59 | 16.1 | 16.35 | 16.35 | +0.22 (+1.36%) | 6,003,400 |
| 26 Apr 2023 | CNY | 15.8 | 16.28 | 15.8 | 16.13 | 16.13 | +0.13 (+0.81%) | 6,186,495 |
| 25 Apr 2023 | CNY | 16.86 | 16.9 | 15.74 | 16 | 16 | -1.15 (-6.71%) | 12,750,529 |
| 24 Apr 2023 | CNY | 17.48 | 17.63 | 16.98 | 17.15 | 17.15 | -0.3 (-1.72%) | 6,493,549 |
| 21 Apr 2023 | CNY | 17.68 | 17.9 | 17.43 | 17.45 | 17.45 | -0.26 (-1.47%) | 4,562,107 |
| 20 Apr 2023 | CNY | 18.06 | 18.18 | 17.7 | 17.71 | 17.71 | -0.37 (-2.05%) | 5,667,214 |
| 19 Apr 2023 | CNY | 18.42 | 18.47 | 18.06 | 18.08 | 18.08 | -0.34 (-1.85%) | 5,322,285 |
| 18 Apr 2023 | CNY | 18.56 | 18.63 | 18.36 | 18.42 | 18.42 | -0.11 (-0.59%) | 4,183,455 |
| 17 Apr 2023 | CNY | 18.61 | 18.64 | 18.41 | 18.53 | 18.53 | -0.08 (-0.43%) | 4,425,055 |
| 14 Apr 2023 | CNY | 18.6 | 18.84 | 18.41 | 18.61 | 18.61 | +0.12 (+0.65%) | 5,639,147 |
| 13 Apr 2023 | CNY | 18.33 | 18.58 | 18.1 | 18.49 | 18.49 | +0.19 (+1.04%) | 5,143,700 |
| 12 Apr 2023 | CNY | 18.47 | 18.65 | 18.24 | 18.3 | 18.3 | -0.15 (-0.81%) | 4,275,100 |
| 11 Apr 2023 | CNY | 18.63 | 18.79 | 18.35 | 18.45 | 18.45 | -0.17 (-0.91%) | 4,669,544 |
| 10 Apr 2023 | CNY | 18.43 | 18.96 | 18.35 | 18.62 | 18.62 | +0.19 (+1.03%) | 7,489,900 |
| 7 Apr 2023 | CNY | 18.16 | 18.47 | 18.16 | 18.43 | 18.43 | +0.28 (+1.54%) | 4,802,615 |
| 6 Apr 2023 | CNY | 18.13 | 18.23 | 18.09 | 18.15 | 18.15 | +0.02 (+0.11%) | 3,179,900 |
| 4 Apr 2023 | CNY | 18.38 | 18.39 | 18.01 | 18.13 | 18.13 | -0.18 (-0.98%) | 5,581,062 |
| 3 Apr 2023 | CNY | 18.5 | 18.56 | 18.25 | 18.31 | 18.31 | -0.12 (-0.65%) | 5,062,827 |
| 31 Mar 2023 | CNY | 18.5 | 18.58 | 18.38 | 18.43 | 18.43 | 0.0 (0.0%) | 2,729,974 |
| 30 Mar 2023 | CNY | 18.55 | 18.64 | 18.23 | 18.43 | 18.43 | -0.08 (-0.43%) | 4,482,807 |
| 29 Mar 2023 | CNY | 19.01 | 19.05 | 18.48 | 18.51 | 18.51 | -0.48 (-2.53%) | 6,726,081 |
| 28 Mar 2023 | CNY | 18.9 | 19.26 | 18.9 | 18.99 | 18.99 | 0.0 (0.0%) | 6,094,774 |
| 27 Mar 2023 | CNY | 18.71 | 19.07 | 18.36 | 18.99 | 18.99 | +0.41 (+2.21%) | 8,184,959 |
| 24 Mar 2023 | CNY | 18.75 | 18.9 | 18.55 | 18.58 | 18.58 | -0.12 (-0.64%) | 4,279,309 |
| 23 Mar 2023 | CNY | 18.56 | 18.73 | 18.53 | 18.7 | 18.7 | +0.05 (+0.27%) | 2,899,796 |
| 22 Mar 2023 | CNY | 18.55 | 18.75 | 18.5 | 18.65 | 18.65 | +0.11 (+0.59%) | 2,998,803 |
