| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2023 | CNY | 15.8 | 16.15 | 15.74 | 16.14 | 16.14 | +0.3 (+1.89%) | 2,792,129 |
| 16 May 2023 | CNY | 16.03 | 16.05 | 15.64 | 15.84 | 15.84 | -0.19 (-1.19%) | 3,083,374 |
| 15 May 2023 | CNY | 16.33 | 16.33 | 15.83 | 16.03 | 16.03 | -0.21 (-1.29%) | 3,989,842 |
| 12 May 2023 | CNY | 16.71 | 16.99 | 16.23 | 16.24 | 16.24 | -0.41 (-2.46%) | 3,621,294 |
| 11 May 2023 | CNY | 16.93 | 16.95 | 16.51 | 16.65 | 16.65 | -0.12 (-0.72%) | 2,921,048 |
| 10 May 2023 | CNY | 16.78 | 16.89 | 16.42 | 16.77 | 16.77 | +0.11 (+0.66%) | 3,735,400 |
| 9 May 2023 | CNY | 17.37 | 17.37 | 16.61 | 16.66 | 16.66 | -0.54 (-3.14%) | 5,929,413 |
| 8 May 2023 | CNY | 17.66 | 17.83 | 17.07 | 17.2 | 17.2 | -0.42 (-2.38%) | 5,046,840 |
| 5 May 2023 | CNY | 18.12 | 18.15 | 17.48 | 17.62 | 17.62 | -0.34 (-1.89%) | 4,343,800 |
| 4 May 2023 | CNY | 18.05 | 18.68 | 17.67 | 17.96 | 17.96 | -0.01 (-0.06%) | 5,558,260 |
| 28 Apr 2023 | CNY | 17.28 | 18.28 | 17.06 | 17.97 | 17.97 | +0.71 (+4.11%) | 7,357,160 |
| 27 Apr 2023 | CNY | 17.5 | 18.37 | 17.26 | 17.26 | 17.26 | -0.24 (-1.37%) | 10,495,696 |
| 26 Apr 2023 | CNY | 19.61 | 20.2 | 17.3 | 17.5 | 17.5 | -2.86 (-14.05%) | 19,727,994 |
| 25 Apr 2023 | CNY | 21.5 | 22.36 | 19.72 | 20.36 | 20.36 | -0.77 (-3.64%) | 17,474,220 |
| 24 Apr 2023 | CNY | 21.65 | 21.8 | 20.74 | 21.13 | 21.13 | -0.53 (-2.45%) | 13,454,003 |
| 21 Apr 2023 | CNY | 21.77 | 22.38 | 20.91 | 21.66 | 21.66 | +0.31 (+1.45%) | 22,139,254 |
| 20 Apr 2023 | CNY | 18.83 | 21.9 | 18.43 | 21.35 | 21.35 | +2.36 (+12.43%) | 21,597,070 |
| 19 Apr 2023 | CNY | 18.35 | 19.41 | 18.15 | 18.99 | 18.99 | +0.65 (+3.54%) | 5,965,760 |
| 18 Apr 2023 | CNY | 18.82 | 18.82 | 18.25 | 18.34 | 18.34 | -0.47 (-2.50%) | 2,983,100 |
| 17 Apr 2023 | CNY | 19.05 | 19.21 | 18.68 | 18.81 | 18.81 | -0.33 (-1.72%) | 5,155,440 |
| 14 Apr 2023 | CNY | 18.3 | 19.28 | 18.18 | 19.14 | 19.14 | +0.83 (+4.53%) | 6,289,004 |
| 13 Apr 2023 | CNY | 18.68 | 18.76 | 18.25 | 18.31 | 18.31 | -0.24 (-1.29%) | 2,929,700 |
| 12 Apr 2023 | CNY | 18.28 | 18.65 | 18.05 | 18.55 | 18.55 | +0.27 (+1.48%) | 3,578,000 |
| 11 Apr 2023 | CNY | 18.21 | 18.36 | 17.98 | 18.28 | 18.28 | +0.15 (+0.83%) | 2,522,868 |
| 10 Apr 2023 | CNY | 18.61 | 18.77 | 18 | 18.13 | 18.13 | -0.56 (-3.00%) | 4,317,788 |
| 7 Apr 2023 | CNY | 18.54 | 18.96 | 18.4 | 18.69 | 18.69 | +0.19 (+1.03%) | 4,486,520 |
| 6 Apr 2023 | CNY | 18.37 | 18.65 | 18.22 | 18.5 | 18.5 | +0.06 (+0.33%) | 3,813,283 |
| 4 Apr 2023 | CNY | 18.67 | 18.75 | 18.13 | 18.44 | 18.44 | -0.1 (-0.54%) | 5,851,561 |
| 3 Apr 2023 | CNY | 17.5 | 18.79 | 17.37 | 18.54 | 18.54 | +1.05 (+6.00%) | 9,755,323 |
| 31 Mar 2023 | CNY | 17.1 | 17.54 | 16.92 | 17.49 | 17.49 | +0.39 (+2.28%) | 2,933,336 |
