| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 16.58 | 17.31 | 16.52 | 17.21 | 17.21 | +0.7 (+4.24%) | 4,736,936 |
| 12 May 2023 | CNY | 16.8 | 17.09 | 16.51 | 16.51 | 16.51 | -0.43 (-2.54%) | 3,003,352 |
| 11 May 2023 | CNY | 16.6 | 17.32 | 16.32 | 16.94 | 16.94 | +0.43 (+2.60%) | 4,615,217 |
| 10 May 2023 | CNY | 16.01 | 16.75 | 15.85 | 16.51 | 16.51 | +0.64 (+4.03%) | 3,666,308 |
| 9 May 2023 | CNY | 16.46 | 16.6 | 15.8 | 15.87 | 15.87 | -0.74 (-4.46%) | 3,418,283 |
| 8 May 2023 | CNY | 16.23 | 16.88 | 16.23 | 16.61 | 16.61 | +0.66 (+4.14%) | 4,788,871 |
| 5 May 2023 | CNY | 16.41 | 16.5 | 15.85 | 15.95 | 15.95 | -0.56 (-3.39%) | 2,978,000 |
| 4 May 2023 | CNY | 16.74 | 16.96 | 16.25 | 16.51 | 16.51 | -0.3 (-1.78%) | 3,314,900 |
| 28 Apr 2023 | CNY | 16.61 | 16.96 | 16.45 | 16.81 | 16.81 | +0.32 (+1.94%) | 3,362,300 |
| 27 Apr 2023 | CNY | 16.93 | 17.07 | 16.31 | 16.49 | 16.49 | -0.42 (-2.48%) | 4,472,700 |
| 26 Apr 2023 | CNY | 17.06 | 17.32 | 16.3 | 16.91 | 16.91 | -0.46 (-2.65%) | 5,845,200 |
| 25 Apr 2023 | CNY | 18.83 | 18.83 | 17.09 | 17.37 | 17.37 | -1.56 (-8.24%) | 8,203,192 |
| 24 Apr 2023 | CNY | 18.58 | 19.07 | 18.35 | 18.93 | 18.93 | -0.43 (-2.22%) | 6,688,093 |
| 21 Apr 2023 | CNY | 20.85 | 20.93 | 19.18 | 19.36 | 19.36 | -1.73 (-8.20%) | 9,580,172 |
| 20 Apr 2023 | CNY | 19.91 | 21.25 | 19.7 | 21.09 | 21.09 | +0.8 (+3.94%) | 13,792,030 |
| 19 Apr 2023 | CNY | 19.7 | 20.93 | 19.61 | 20.29 | 20.29 | +0.27 (+1.35%) | 11,816,807 |
| 18 Apr 2023 | CNY | 19.11 | 20.38 | 18.85 | 20.02 | 20.02 | +0.47 (+2.40%) | 11,425,093 |
| 17 Apr 2023 | CNY | 19.18 | 19.85 | 18.82 | 19.55 | 19.55 | +0.5 (+2.62%) | 7,838,681 |
| 14 Apr 2023 | CNY | 19.59 | 19.89 | 18.82 | 19.05 | 19.05 | -0.97 (-4.85%) | 8,170,534 |
| 13 Apr 2023 | CNY | 19.32 | 20.68 | 19.32 | 20.02 | 20.02 | +0.3 (+1.52%) | 11,945,339 |
| 12 Apr 2023 | CNY | 20.01 | 20.12 | 19.38 | 19.72 | 19.72 | -0.82 (-3.99%) | 11,223,730 |
| 11 Apr 2023 | CNY | 19.7 | 21.3 | 18.82 | 20.54 | 20.54 | +0.84 (+4.26%) | 16,567,993 |
| 10 Apr 2023 | CNY | 19.24 | 20.92 | 18.55 | 19.7 | 19.7 | +0.52 (+2.71%) | 18,020,580 |
| 7 Apr 2023 | CNY | 17 | 19.18 | 17 | 19.18 | 19.18 | +3.2 (+20.03%) | 10,476,681 |
| 6 Apr 2023 | CNY | 16.01 | 16.16 | 15.76 | 15.98 | 15.98 | -0.06 (-0.37%) | 1,205,100 |
| 4 Apr 2023 | CNY | 16.44 | 16.58 | 15.93 | 16.04 | 16.04 | -0.45 (-2.73%) | 1,454,243 |
| 3 Apr 2023 | CNY | 16.34 | 16.55 | 16.34 | 16.49 | 16.49 | +0.15 (+0.92%) | 853,595 |
| 31 Mar 2023 | CNY | 16.52 | 16.52 | 16.3 | 16.34 | 16.34 | -0.03 (-0.18%) | 756,348 |
| 30 Mar 2023 | CNY | 16.46 | 16.54 | 16.21 | 16.37 | 16.37 | -0.05 (-0.30%) | 948,200 |
| 29 Mar 2023 | CNY | 16.73 | 16.73 | 16.4 | 16.42 | 16.42 | -0.15 (-0.91%) | 1,300,648 |
