| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 22.9 | 25.74 | 22.89 | 25.05 | 25.05 | +1.56 (+6.64%) | 164,101,710 |
| 12 May 2023 | CNY | 24.5 | 24.62 | 23.49 | 23.49 | 23.49 | -2.61 (-10%) | 163,298,987 |
| 11 May 2023 | CNY | 29.55 | 29.6 | 26.1 | 26.1 | 26.1 | -2.9 (-10%) | 92,777,531 |
| 10 May 2023 | CNY | 29.2 | 30.36 | 27.25 | 29 | 29 | -0.06 (-0.21%) | 162,650,383 |
| 9 May 2023 | CNY | 30 | 30.5 | 28.65 | 29.06 | 29.06 | +1.33 (+4.80%) | 176,095,842 |
| 8 May 2023 | CNY | 25.87 | 27.73 | 25.54 | 27.73 | 27.73 | +2.52 (+10.00%) | 100,320,628 |
| 5 May 2023 | CNY | 22.49 | 25.21 | 22.35 | 25.21 | 25.21 | +2.29 (+9.99%) | 153,314,603 |
| 4 May 2023 | CNY | 21 | 23.2 | 21 | 22.92 | 22.92 | +1.83 (+8.68%) | 136,379,847 |
| 28 Apr 2023 | CNY | 21.59 | 22.35 | 19.9 | 21.09 | 21.09 | +0.63 (+3.08%) | 140,340,152 |
| 27 Apr 2023 | CNY | 18.38 | 20.46 | 17.87 | 20.46 | 20.46 | +1.86 (+10%) | 97,848,889 |
| 26 Apr 2023 | CNY | 17.15 | 18.87 | 17.15 | 18.6 | 18.6 | +1.45 (+8.45%) | 108,626,555 |
| 25 Apr 2023 | CNY | 17.4 | 17.87 | 16.85 | 17.15 | 17.15 | -0.73 (-4.08%) | 87,678,276 |
| 24 Apr 2023 | CNY | 16.47 | 17.88 | 16.08 | 17.88 | 17.88 | +1.63 (+10.03%) | 135,937,595 |
| 21 Apr 2023 | CNY | 14.8 | 16.25 | 14.77 | 16.25 | 16.25 | +1.48 (+10.02%) | 88,427,445 |
| 20 Apr 2023 | CNY | 14.68 | 14.89 | 14.65 | 14.77 | 14.77 | +0.06 (+0.41%) | 13,979,622 |
| 19 Apr 2023 | CNY | 15.35 | 15.35 | 14.71 | 14.71 | 14.71 | -0.53 (-3.48%) | 22,273,517 |
| 18 Apr 2023 | CNY | 15.15 | 15.35 | 15.04 | 15.24 | 15.24 | +0.04 (+0.26%) | 17,870,159 |
| 17 Apr 2023 | CNY | 15.22 | 15.25 | 14.91 | 15.2 | 15.2 | -0.1 (-0.65%) | 17,625,249 |
| 14 Apr 2023 | CNY | 15 | 15.49 | 14.66 | 15.3 | 15.3 | +0.21 (+1.39%) | 30,212,450 |
| 13 Apr 2023 | CNY | 14.75 | 15.32 | 14.73 | 15.09 | 15.09 | +0.22 (+1.48%) | 26,267,085 |
| 12 Apr 2023 | CNY | 14.69 | 15.21 | 14.6 | 14.87 | 14.87 | +0.21 (+1.43%) | 20,571,812 |
| 11 Apr 2023 | CNY | 15.04 | 15.04 | 14.5 | 14.66 | 14.66 | -0.48 (-3.17%) | 24,704,410 |
| 10 Apr 2023 | CNY | 15.85 | 15.98 | 15.06 | 15.14 | 15.14 | +0.09 (+0.60%) | 37,259,787 |
| 7 Apr 2023 | CNY | 15.18 | 15.24 | 15 | 15.05 | 15.05 | -0.24 (-1.57%) | 19,674,408 |
| 6 Apr 2023 | CNY | 15.25 | 15.48 | 15.01 | 15.29 | 15.29 | +0.04 (+0.26%) | 29,384,729 |
| 4 Apr 2023 | CNY | 14.83 | 15.25 | 14.6 | 15.25 | 15.25 | +0.44 (+2.97%) | 33,556,424 |
| 3 Apr 2023 | CNY | 14.6 | 14.82 | 14.53 | 14.81 | 14.81 | +0.31 (+2.14%) | 19,800,333 |
| 31 Mar 2023 | CNY | 14.41 | 14.59 | 14.34 | 14.5 | 14.5 | -0.03 (-0.21%) | 16,783,725 |
| 30 Mar 2023 | CNY | 14.57 | 14.78 | 14.41 | 14.53 | 14.53 | +0.05 (+0.35%) | 16,934,284 |
| 29 Mar 2023 | CNY | 14.86 | 14.9 | 14.44 | 14.48 | 14.48 | -0.38 (-2.56%) | 25,235,464 |
