| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 16.2 | 16.53 | 16.1 | 16.47 | 16.47 | +0.12 (+0.73%) | 1,614,300 |
| 12 May 2023 | CNY | 16.33 | 16.57 | 16.08 | 16.35 | 16.35 | -0.15 (-0.91%) | 1,709,650 |
| 11 May 2023 | CNY | 16.48 | 16.63 | 16.17 | 16.5 | 16.5 | +0.23 (+1.41%) | 1,760,750 |
| 10 May 2023 | CNY | 16.03 | 16.36 | 15.93 | 16.27 | 16.27 | +0.24 (+1.50%) | 1,668,400 |
| 9 May 2023 | CNY | 16.54 | 16.54 | 16 | 16.03 | 16.03 | -0.51 (-3.08%) | 2,364,350 |
| 8 May 2023 | CNY | 16.44 | 16.75 | 16.33 | 16.54 | 16.54 | -0.15 (-0.90%) | 2,202,188 |
| 5 May 2023 | CNY | 16.61 | 16.72 | 15.99 | 16.69 | 16.69 | +0.08 (+0.48%) | 2,481,900 |
| 4 May 2023 | CNY | 16.77 | 16.95 | 16.52 | 16.61 | 16.61 | -0.27 (-1.60%) | 2,854,350 |
| 28 Apr 2023 | CNY | 16.4 | 17.23 | 16.23 | 16.88 | 16.88 | +0.48 (+2.93%) | 4,365,225 |
| 27 Apr 2023 | CNY | 16.18 | 16.64 | 16.12 | 16.4 | 16.4 | +0.1 (+0.61%) | 2,662,100 |
| 26 Apr 2023 | CNY | 15.49 | 16.98 | 15.45 | 16.3 | 16.3 | +0.93 (+6.05%) | 6,930,250 |
| 25 Apr 2023 | CNY | 15.59 | 15.66 | 15.04 | 15.37 | 15.37 | -0.22 (-1.41%) | 2,368,275 |
| 24 Apr 2023 | CNY | 15.86 | 15.93 | 15.46 | 15.59 | 15.59 | -0.37 (-2.32%) | 2,365,600 |
| 21 Apr 2023 | CNY | 16.7 | 17 | 15.92 | 15.96 | 15.96 | -0.9 (-5.34%) | 3,383,200 |
| 20 Apr 2023 | CNY | 16.97 | 17.15 | 16.74 | 16.86 | 16.86 | -0.14 (-0.82%) | 1,719,500 |
| 19 Apr 2023 | CNY | 16.93 | 17.18 | 16.9 | 17 | 17 | +0.12 (+0.71%) | 1,751,250 |
| 18 Apr 2023 | CNY | 17.29 | 17.38 | 16.8 | 16.88 | 16.88 | -0.41 (-2.37%) | 2,309,400 |
| 17 Apr 2023 | CNY | 17.6 | 17.73 | 17.16 | 17.29 | 17.29 | -0.35 (-1.98%) | 2,564,100 |
| 14 Apr 2023 | CNY | 17.75 | 18 | 17.22 | 17.64 | 17.64 | -0.1 (-0.56%) | 3,912,200 |
| 13 Apr 2023 | CNY | 18.47 | 18.59 | 17.66 | 17.74 | 17.74 | -0.71 (-3.85%) | 3,409,050 |
| 12 Apr 2023 | CNY | 17.9 | 18.51 | 17.87 | 18.45 | 18.45 | +0.5 (+2.79%) | 2,523,275 |
| 11 Apr 2023 | CNY | 18.19 | 18.27 | 17.83 | 17.95 | 17.95 | -0.18 (-0.99%) | 2,561,950 |
| 10 Apr 2023 | CNY | 19.15 | 19.4 | 18.04 | 18.13 | 18.13 | -0.95 (-4.98%) | 5,003,175 |
| 7 Apr 2023 | CNY | 18.43 | 19.19 | 18.33 | 19.08 | 19.08 | +0.65 (+3.53%) | 6,214,750 |
| 6 Apr 2023 | CNY | 17.65 | 18.61 | 17.55 | 18.43 | 18.43 | +0.59 (+3.31%) | 5,393,300 |
| 4 Apr 2023 | CNY | 18.03 | 18.21 | 17.61 | 17.84 | 17.84 | -0.22 (-1.22%) | 2,950,700 |
| 3 Apr 2023 | CNY | 17.51 | 18.1 | 17.41 | 18.06 | 18.06 | +0.51 (+2.91%) | 3,587,550 |
| 31 Mar 2023 | CNY | 17.68 | 17.71 | 17.3 | 17.55 | 17.55 | -0.13 (-0.74%) | 2,691,750 |
| 30 Mar 2023 | CNY | 17.91 | 18.38 | 17.6 | 17.68 | 17.68 | -0.28 (-1.56%) | 3,222,800 |
| 29 Mar 2023 | CNY | 17.92 | 18.09 | 17.7 | 17.96 | 17.96 | +0.08 (+0.45%) | 1,905,425 |
