| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 13.92 | 14.12 | 13.85 | 14.05 | 14.05 | +0.16 (+1.15%) | 14,735,077 |
| 12 May 2023 | CNY | 14.16 | 14.28 | 13.86 | 13.89 | 13.89 | -0.27 (-1.91%) | 17,257,458 |
| 11 May 2023 | CNY | 14.55 | 14.59 | 14.14 | 14.16 | 14.16 | -0.39 (-2.68%) | 23,715,331 |
| 10 May 2023 | CNY | 14.4 | 14.6 | 14.28 | 14.55 | 14.55 | +0.1 (+0.69%) | 16,937,638 |
| 9 May 2023 | CNY | 14.81 | 15.13 | 14.4 | 14.45 | 14.45 | -0.4 (-2.69%) | 33,686,653 |
| 8 May 2023 | CNY | 14.79 | 15.16 | 14.56 | 14.85 | 14.85 | +0.03 (+0.20%) | 24,351,884 |
| 5 May 2023 | CNY | 15 | 15.06 | 14.49 | 14.82 | 14.82 | -0.14 (-0.94%) | 25,075,164 |
| 4 May 2023 | CNY | 15.11 | 15.16 | 14.8 | 14.96 | 14.96 | -0.19 (-1.25%) | 28,436,479 |
| 28 Apr 2023 | CNY | 15.8 | 16.06 | 14.99 | 15.15 | 15.15 | -0.77 (-4.84%) | 49,255,966 |
| 27 Apr 2023 | CNY | 16.23 | 16.25 | 15.54 | 15.92 | 15.92 | -0.32 (-1.97%) | 33,797,481 |
| 26 Apr 2023 | CNY | 15.8 | 16.27 | 15.8 | 16.24 | 16.24 | +0.37 (+2.33%) | 24,773,416 |
| 25 Apr 2023 | CNY | 16.56 | 16.68 | 15.57 | 15.87 | 15.87 | -0.78 (-4.68%) | 42,914,481 |
| 24 Apr 2023 | CNY | 16.92 | 17.45 | 16.43 | 16.65 | 16.65 | -0.44 (-2.57%) | 42,019,184 |
| 21 Apr 2023 | CNY | 17.9 | 17.9 | 16.7 | 17.09 | 17.09 | -1.41 (-7.62%) | 79,653,461 |
| 20 Apr 2023 | CNY | 18.69 | 19.05 | 18.27 | 18.5 | 18.5 | -0.2 (-1.07%) | 34,363,495 |
| 19 Apr 2023 | CNY | 18.25 | 18.91 | 18.16 | 18.7 | 18.7 | +0.31 (+1.69%) | 32,575,585 |
| 18 Apr 2023 | CNY | 18.2 | 18.54 | 18.07 | 18.39 | 18.39 | +0.07 (+0.38%) | 21,011,585 |
| 17 Apr 2023 | CNY | 17.75 | 18.32 | 17.75 | 18.32 | 18.32 | +0.76 (+4.33%) | 30,929,132 |
| 14 Apr 2023 | CNY | 17.73 | 17.9 | 17.53 | 17.56 | 17.56 | -0.23 (-1.29%) | 19,554,469 |
| 13 Apr 2023 | CNY | 18.05 | 18.37 | 17.66 | 17.79 | 17.79 | -0.37 (-2.04%) | 27,136,180 |
| 12 Apr 2023 | CNY | 17.83 | 18.39 | 17.81 | 18.16 | 18.16 | +0.36 (+2.02%) | 33,047,033 |
| 11 Apr 2023 | CNY | 18 | 18.15 | 17.69 | 17.8 | 17.8 | -0.39 (-2.14%) | 20,693,680 |
| 10 Apr 2023 | CNY | 17.4 | 18.24 | 17.3 | 18.19 | 18.19 | +0.98 (+5.69%) | 45,243,884 |
| 7 Apr 2023 | CNY | 16.55 | 17.52 | 16.45 | 17.21 | 17.21 | +0.61 (+3.67%) | 25,849,716 |
| 6 Apr 2023 | CNY | 16.91 | 16.96 | 16.31 | 16.6 | 16.6 | -0.34 (-2.01%) | 26,847,564 |
| 4 Apr 2023 | CNY | 17.49 | 17.49 | 16.84 | 16.94 | 16.94 | -0.63 (-3.59%) | 25,969,244 |
| 3 Apr 2023 | CNY | 17.7 | 17.85 | 17.32 | 17.57 | 17.57 | -0.11 (-0.62%) | 25,166,606 |
| 31 Mar 2023 | CNY | 17.2 | 17.73 | 17.16 | 17.68 | 17.68 | +0.41 (+2.37%) | 24,156,720 |
| 30 Mar 2023 | CNY | 16.96 | 17.29 | 16.8 | 17.27 | 17.27 | +0.25 (+1.47%) | 22,073,195 |
| 29 Mar 2023 | CNY | 17.14 | 17.52 | 17 | 17.02 | 17.02 | -0.14 (-0.82%) | 22,050,114 |
