| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 16.58 | 16.96 | 16.5 | 16.88 | 16.88 | +0.42 (+2.55%) | 2,522,200 |
| 12 May 2023 | CNY | 16.93 | 17.02 | 16.44 | 16.46 | 16.46 | -0.52 (-3.06%) | 3,127,500 |
| 11 May 2023 | CNY | 17.17 | 17.25 | 16.9 | 16.98 | 16.98 | -0.07 (-0.41%) | 1,519,500 |
| 10 May 2023 | CNY | 17.27 | 17.4 | 17.01 | 17.05 | 17.05 | 0.0 (0.0%) | 2,314,201 |
| 9 May 2023 | CNY | 17.4 | 17.4 | 16.98 | 17.05 | 17.05 | -0.37 (-2.12%) | 4,540,400 |
| 8 May 2023 | CNY | 17.78 | 18.01 | 17.28 | 17.42 | 17.42 | -0.08 (-0.46%) | 3,717,800 |
| 5 May 2023 | CNY | 17.96 | 17.96 | 16.98 | 17.5 | 17.5 | -0.47 (-2.62%) | 5,596,000 |
| 4 May 2023 | CNY | 17.97 | 18.54 | 17.71 | 17.97 | 17.97 | +0.09 (+0.50%) | 5,594,958 |
| 28 Apr 2023 | CNY | 18.18 | 18.23 | 17.59 | 17.88 | 17.88 | -0.09 (-0.50%) | 4,853,101 |
| 27 Apr 2023 | CNY | 18.55 | 18.85 | 17.88 | 17.97 | 17.97 | -0.66 (-3.54%) | 3,471,190 |
| 26 Apr 2023 | CNY | 18.41 | 18.77 | 18.03 | 18.63 | 18.63 | +0.38 (+2.08%) | 4,937,819 |
| 25 Apr 2023 | CNY | 18.5 | 18.88 | 17.81 | 18.25 | 18.25 | -0.29 (-1.56%) | 4,216,100 |
| 24 Apr 2023 | CNY | 18.82 | 19.12 | 18.43 | 18.54 | 18.54 | -0.23 (-1.23%) | 4,418,901 |
| 21 Apr 2023 | CNY | 19.19 | 20.25 | 18.67 | 18.77 | 18.77 | -0.13 (-0.69%) | 10,099,600 |
| 20 Apr 2023 | CNY | 18.9 | 19.37 | 18.5 | 18.9 | 18.9 | -0.1 (-0.53%) | 5,698,543 |
| 19 Apr 2023 | CNY | 19.79 | 19.89 | 18.86 | 19 | 19 | -0.71 (-3.60%) | 10,388,900 |
| 18 Apr 2023 | CNY | 20.76 | 20.77 | 19.3 | 19.71 | 19.71 | -0.98 (-4.74%) | 15,449,502 |
| 17 Apr 2023 | CNY | 19.2 | 20.7 | 19.19 | 20.69 | 20.69 | +1.87 (+9.94%) | 24,237,803 |
| 14 Apr 2023 | CNY | 18.25 | 18.88 | 17.9 | 18.82 | 18.82 | +0.61 (+3.35%) | 6,529,450 |
| 13 Apr 2023 | CNY | 17.66 | 18.47 | 17.52 | 18.21 | 18.21 | +0.68 (+3.88%) | 8,186,273 |
| 12 Apr 2023 | CNY | 17.09 | 17.71 | 17.07 | 17.53 | 17.53 | +0.37 (+2.16%) | 5,198,700 |
| 11 Apr 2023 | CNY | 16.67 | 17.27 | 16.51 | 17.16 | 17.16 | +0.49 (+2.94%) | 4,841,800 |
| 10 Apr 2023 | CNY | 17 | 17.09 | 16.6 | 16.67 | 16.67 | -0.2 (-1.19%) | 3,866,432 |
| 7 Apr 2023 | CNY | 16.25 | 16.97 | 16.12 | 16.87 | 16.87 | +0.69 (+4.26%) | 4,774,600 |
| 6 Apr 2023 | CNY | 16.48 | 16.5 | 15.8 | 16.18 | 16.18 | -0.41 (-2.47%) | 7,083,849 |
| 4 Apr 2023 | CNY | 16.75 | 16.96 | 16.42 | 16.59 | 16.59 | -0.24 (-1.43%) | 3,060,400 |
| 3 Apr 2023 | CNY | 16.83 | 17.23 | 16.72 | 16.83 | 16.83 | +0.11 (+0.66%) | 4,542,800 |
| 31 Mar 2023 | CNY | 16.46 | 16.9 | 16.25 | 16.72 | 16.72 | +0.25 (+1.52%) | 2,517,880 |
| 30 Mar 2023 | CNY | 16.3 | 16.53 | 16.21 | 16.47 | 16.47 | +0.07 (+0.43%) | 2,000,975 |
| 29 Mar 2023 | CNY | 16.72 | 16.88 | 16.27 | 16.4 | 16.4 | -0.34 (-2.03%) | 3,439,632 |
