| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 14.62 | 15.38 | 14.16 | 15.12 | 15.12 | +0.76 (+5.29%) | 232,318,960 |
| 12 May 2023 | CNY | 14.34 | 14.79 | 14.22 | 14.36 | 14.36 | -0.1 (-0.69%) | 80,167,627 |
| 11 May 2023 | CNY | 14.51 | 14.8 | 14.35 | 14.46 | 14.46 | -0.14 (-0.96%) | 109,398,210 |
| 10 May 2023 | CNY | 14.7 | 15.04 | 14.37 | 14.6 | 14.6 | -0.1 (-0.68%) | 102,661,904 |
| 9 May 2023 | CNY | 14.68 | 15.23 | 14.4 | 14.7 | 14.7 | +0.02 (+0.14%) | 194,948,000 |
| 8 May 2023 | CNY | 14.73 | 14.78 | 14.35 | 14.68 | 14.68 | -0.09 (-0.61%) | 151,113,962 |
| 5 May 2023 | CNY | 15.33 | 15.36 | 14.46 | 14.77 | 14.77 | -0.61 (-3.97%) | 209,533,291 |
| 4 May 2023 | CNY | 15.98 | 16 | 15.13 | 15.38 | 15.38 | -0.74 (-4.59%) | 211,000,027 |
| 28 Apr 2023 | CNY | 16.13 | 16.88 | 15.91 | 16.12 | 16.12 | +0.02 (+0.12%) | 219,569,831 |
| 27 Apr 2023 | CNY | 15.9 | 16.84 | 15.83 | 16.1 | 16.1 | -0.55 (-3.30%) | 265,276,404 |
| 26 Apr 2023 | CNY | 18.78 | 18.98 | 16.65 | 16.65 | 16.65 | -1.85 (-10%) | 241,514,844 |
| 25 Apr 2023 | CNY | 18.06 | 18.78 | 17.75 | 18.5 | 18.5 | +0.17 (+0.93%) | 196,127,791 |
| 24 Apr 2023 | CNY | 18.84 | 19.1 | 17.97 | 18.33 | 18.33 | -0.46 (-2.45%) | 165,745,031 |
| 21 Apr 2023 | CNY | 19.5 | 19.87 | 18.19 | 18.79 | 18.79 | -0.21 (-1.11%) | 248,826,940 |
| 20 Apr 2023 | CNY | 17.27 | 19 | 17.21 | 19 | 19 | +1.73 (+10.02%) | 325,560,298 |
| 19 Apr 2023 | CNY | 19.08 | 19.31 | 17.27 | 17.27 | 17.27 | -1.92 (-10.01%) | 282,581,868 |
| 18 Apr 2023 | CNY | 17.88 | 19.55 | 17.65 | 19.19 | 19.19 | +1.26 (+7.03%) | 184,118,316 |
| 17 Apr 2023 | CNY | 17.99 | 18.24 | 17.39 | 17.93 | 17.93 | -0.14 (-0.77%) | 100,760,172 |
| 14 Apr 2023 | CNY | 17.58 | 18.37 | 17.4 | 18.07 | 18.07 | +0.41 (+2.32%) | 116,447,599 |
| 13 Apr 2023 | CNY | 18.25 | 18.95 | 17.35 | 17.66 | 17.66 | -0.76 (-4.13%) | 162,683,731 |
| 12 Apr 2023 | CNY | 17.52 | 18.74 | 17.2 | 18.42 | 18.42 | +1.07 (+6.17%) | 182,304,108 |
| 11 Apr 2023 | CNY | 17.64 | 17.75 | 16.91 | 17.35 | 17.35 | -0.12 (-0.69%) | 172,506,941 |
| 10 Apr 2023 | CNY | 18.06 | 18.33 | 17.09 | 17.47 | 17.47 | -0.9 (-4.90%) | 161,111,100 |
| 7 Apr 2023 | CNY | 18.78 | 18.95 | 17.7 | 18.37 | 18.37 | -0.63 (-3.32%) | 162,645,172 |
| 6 Apr 2023 | CNY | 18 | 19 | 17.4 | 19 | 19 | +1.59 (+9.13%) | 260,304,293 |
| 4 Apr 2023 | CNY | 17.24 | 17.9 | 17.02 | 17.41 | 17.41 | -0.35 (-1.97%) | 217,857,704 |
| 3 Apr 2023 | CNY | 17.09 | 17.85 | 16.42 | 17.76 | 17.76 | +0.54 (+3.14%) | 339,814,714 |
| 31 Mar 2023 | CNY | 16.7 | 17.48 | 16.41 | 17.22 | 17.22 | +0.34 (+2.01%) | 221,719,153 |
| 30 Mar 2023 | CNY | 16.21 | 17.06 | 15.54 | 16.88 | 16.88 | +0.72 (+4.46%) | 295,732,939 |
| 29 Mar 2023 | CNY | 16.7 | 17 | 14.85 | 16.16 | 16.16 | -0.29 (-1.76%) | 353,292,741 |
