| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2023 | CNY | 16.65 | 17.88 | 16.61 | 17.76 | 17.76 | +1.05 (+6.28%) | 18,252,833 |
| 28 Apr 2023 | CNY | 16.51 | 16.92 | 16.27 | 16.71 | 16.71 | +0.21 (+1.27%) | 8,084,856 |
| 27 Apr 2023 | CNY | 15.75 | 16.83 | 15.64 | 16.5 | 16.5 | +0.85 (+5.43%) | 16,368,795 |
| 26 Apr 2023 | CNY | 15.85 | 16.05 | 15.51 | 15.65 | 15.65 | -0.05 (-0.32%) | 13,104,953 |
| 25 Apr 2023 | CNY | 15.82 | 15.89 | 15.39 | 15.7 | 15.7 | -0.04 (-0.25%) | 5,868,178 |
| 24 Apr 2023 | CNY | 16.07 | 16.24 | 15.65 | 15.74 | 15.74 | -0.27 (-1.69%) | 8,173,282 |
| 21 Apr 2023 | CNY | 15.86 | 16.28 | 15.75 | 16.01 | 16.01 | +0.14 (+0.88%) | 6,474,088 |
| 20 Apr 2023 | CNY | 16.06 | 16.24 | 15.7 | 15.87 | 15.87 | -0.19 (-1.18%) | 4,976,696 |
| 19 Apr 2023 | CNY | 15.72 | 16.19 | 15.68 | 16.06 | 16.06 | +0.33 (+2.10%) | 10,641,081 |
| 18 Apr 2023 | CNY | 16.69 | 16.69 | 15.65 | 15.73 | 15.73 | -0.91 (-5.47%) | 14,980,630 |
| 17 Apr 2023 | CNY | 15.97 | 16.65 | 15.94 | 16.64 | 16.64 | +0.67 (+4.20%) | 9,649,903 |
| 14 Apr 2023 | CNY | 16.12 | 16.31 | 15.8 | 15.97 | 15.97 | -0.09 (-0.56%) | 6,027,386 |
| 13 Apr 2023 | CNY | 15.69 | 16.24 | 15.5 | 16.06 | 16.06 | +0.34 (+2.16%) | 7,280,686 |
| 12 Apr 2023 | CNY | 15.78 | 16.26 | 15.58 | 15.72 | 15.72 | +0.03 (+0.19%) | 6,093,936 |
| 11 Apr 2023 | CNY | 15.51 | 15.77 | 15.33 | 15.69 | 15.69 | +0.13 (+0.84%) | 7,683,875 |
| 10 Apr 2023 | CNY | 16.4 | 16.4 | 15.2 | 15.56 | 15.56 | -0.84 (-5.12%) | 12,686,870 |
| 7 Apr 2023 | CNY | 16.48 | 16.77 | 16.38 | 16.4 | 16.4 | -0.02 (-0.12%) | 6,759,484 |
| 6 Apr 2023 | CNY | 16.18 | 16.58 | 16.05 | 16.42 | 16.42 | +0.3 (+1.86%) | 9,043,785 |
| 4 Apr 2023 | CNY | 15.52 | 16.29 | 15.51 | 16.12 | 16.12 | +0.57 (+3.67%) | 11,059,463 |
| 3 Apr 2023 | CNY | 15.48 | 15.81 | 15.36 | 15.55 | 15.55 | +0.04 (+0.26%) | 7,905,958 |
| 31 Mar 2023 | CNY | 15 | 15.71 | 14.9 | 15.51 | 15.51 | +0.57 (+3.82%) | 11,221,434 |
| 30 Mar 2023 | CNY | 15.15 | 15.23 | 14.7 | 14.94 | 14.94 | -0.23 (-1.52%) | 6,097,217 |
| 29 Mar 2023 | CNY | 15.06 | 15.38 | 14.95 | 15.17 | 15.17 | +0.11 (+0.73%) | 5,282,280 |
| 28 Mar 2023 | CNY | 14.66 | 15.35 | 14.53 | 15.06 | 15.06 | +0.44 (+3.01%) | 8,055,900 |
| 27 Mar 2023 | CNY | 14.45 | 14.91 | 14.43 | 14.62 | 14.62 | +0.16 (+1.11%) | 8,194,972 |
| 24 Mar 2023 | CNY | 15.09 | 15.13 | 14.45 | 14.46 | 14.46 | -0.59 (-3.92%) | 8,742,011 |
| 23 Mar 2023 | CNY | 15.05 | 15.11 | 14.71 | 15.05 | 15.05 | -0.03 (-0.20%) | 5,011,945 |
| 22 Mar 2023 | CNY | 15.06 | 15.43 | 15.04 | 15.08 | 15.08 | +0.02 (+0.13%) | 6,748,827 |
| 21 Mar 2023 | CNY | 15.06 | 15.34 | 14.99 | 15.06 | 15.06 | -0.03 (-0.20%) | 7,110,663 |
| 20 Mar 2023 | CNY | 15.53 | 15.54 | 15 | 15.09 | 15.09 | -0.4 (-2.58%) | 12,427,475 |
