| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 16.3 | 16.45 | 15.7 | 15.77 | 15.77 | -0.56 (-3.43%) | 26,882,251 |
| 17 May 2023 | CNY | 15.8 | 16.77 | 15.7 | 16.33 | 16.33 | -0.14 (-0.85%) | 26,827,442 |
| 16 May 2023 | CNY | 17.71 | 18 | 16.47 | 16.47 | 16.47 | -1.83 (-10.00%) | 40,767,423 |
| 15 May 2023 | CNY | 18 | 19.24 | 17.08 | 18.3 | 18.3 | +0.51 (+2.87%) | 59,191,280 |
| 12 May 2023 | CNY | 16.68 | 17.79 | 16.27 | 17.79 | 17.79 | +1.62 (+10.02%) | 44,292,777 |
| 11 May 2023 | CNY | 16.03 | 16.54 | 15.9 | 16.17 | 16.17 | +0.03 (+0.19%) | 29,068,780 |
| 10 May 2023 | CNY | 15.4 | 16.23 | 15.33 | 16.14 | 16.14 | +0.64 (+4.13%) | 31,418,750 |
| 9 May 2023 | CNY | 15.66 | 16.15 | 15.4 | 15.5 | 15.5 | -0.14 (-0.90%) | 24,230,920 |
| 8 May 2023 | CNY | 16.07 | 16.28 | 15.46 | 15.64 | 15.64 | -0.58 (-3.58%) | 29,596,636 |
| 5 May 2023 | CNY | 16.09 | 16.74 | 15.89 | 16.22 | 16.22 | +0.06 (+0.37%) | 31,638,480 |
| 4 May 2023 | CNY | 17.4 | 17.4 | 15.8 | 16.16 | 16.16 | -1.34 (-7.66%) | 35,105,352 |
| 28 Apr 2023 | CNY | 16.45 | 17.65 | 16.45 | 17.5 | 17.5 | +0.71 (+4.23%) | 31,907,555 |
| 27 Apr 2023 | CNY | 17.7 | 18.3 | 16.73 | 16.79 | 16.79 | -1.45 (-7.95%) | 32,232,472 |
| 26 Apr 2023 | CNY | 18.28 | 19.16 | 17.87 | 18.24 | 18.24 | 0.0 (0.0%) | 37,529,971 |
| 25 Apr 2023 | CNY | 18.84 | 18.85 | 17.51 | 18.24 | 18.24 | -1.08 (-5.59%) | 36,272,650 |
| 24 Apr 2023 | CNY | 18.61 | 19.58 | 17.43 | 19.32 | 19.32 | +0.22 (+1.15%) | 45,363,293 |
| 21 Apr 2023 | CNY | 19.92 | 21 | 18.3 | 19.1 | 19.1 | -1.1 (-5.45%) | 53,600,724 |
| 20 Apr 2023 | CNY | 20.5 | 21.15 | 19.99 | 20.2 | 20.2 | -2.01 (-9.05%) | 65,922,934 |
| 19 Apr 2023 | CNY | 19.85 | 22.21 | 19.46 | 22.21 | 22.21 | +2.02 (+10.00%) | 77,099,080 |
| 18 Apr 2023 | CNY | 20 | 20.37 | 19.16 | 20.19 | 20.19 | +0.19 (+0.95%) | 46,778,124 |
| 17 Apr 2023 | CNY | 20.51 | 21.5 | 19.06 | 20 | 20 | -0.93 (-4.44%) | 58,974,654 |
| 14 Apr 2023 | CNY | 20.93 | 20.93 | 19.33 | 20.93 | 20.93 | +1.9 (+9.98%) | 76,028,441 |
| 13 Apr 2023 | CNY | 18.3 | 19.03 | 18.01 | 19.03 | 19.03 | +1.73 (+10%) | 22,837,082 |
| 12 Apr 2023 | CNY | 17.24 | 17.3 | 16.7 | 17.3 | 17.3 | +1.57 (+9.98%) | 45,726,115 |
| 11 Apr 2023 | CNY | 15.73 | 15.73 | 15.4 | 15.73 | 15.73 | +1.43 (+10%) | 22,975,324 |
| 10 Apr 2023 | CNY | 13.02 | 14.3 | 13 | 14.3 | 14.3 | +1.3 (+10%) | 44,187,565 |
| 7 Apr 2023 | CNY | 12.86 | 13.18 | 12.81 | 13 | 13 | +0.16 (+1.25%) | 14,549,828 |
| 6 Apr 2023 | CNY | 13.29 | 13.37 | 12.8 | 12.84 | 12.84 | -0.54 (-4.04%) | 20,355,260 |
| 4 Apr 2023 | CNY | 13.52 | 13.86 | 13.28 | 13.38 | 13.38 | -0.24 (-1.76%) | 19,279,802 |
| 3 Apr 2023 | CNY | 13.48 | 13.83 | 13.36 | 13.62 | 13.62 | +0.22 (+1.64%) | 20,044,048 |
