| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2023 | CNY | 15.6 | 16.15 | 15.56 | 15.85 | 15.85 | +0.24 (+1.54%) | 15,960,960 |
| 10 May 2023 | CNY | 15.65 | 15.81 | 15.46 | 15.61 | 15.61 | -0.16 (-1.01%) | 14,129,437 |
| 9 May 2023 | CNY | 15.74 | 16.33 | 15.65 | 15.77 | 15.77 | -0.05 (-0.32%) | 25,900,620 |
| 8 May 2023 | CNY | 15.66 | 15.9 | 15.29 | 15.82 | 15.82 | -0.21 (-1.31%) | 29,215,336 |
| 5 May 2023 | CNY | 15.07 | 16.1 | 15.02 | 16.03 | 16.03 | +0.83 (+5.46%) | 37,403,808 |
| 4 May 2023 | CNY | 14.9 | 15.46 | 14.72 | 15.2 | 15.2 | +0.33 (+2.22%) | 20,860,138 |
| 28 Apr 2023 | CNY | 14.78 | 14.99 | 14.7 | 14.87 | 14.87 | +0.02 (+0.13%) | 15,645,878 |
| 27 Apr 2023 | CNY | 14.88 | 15.05 | 14.75 | 14.85 | 14.85 | -0.05 (-0.34%) | 11,097,260 |
| 26 Apr 2023 | CNY | 14.66 | 15.07 | 14.45 | 14.9 | 14.9 | 0.0 (0.0%) | 11,979,077 |
| 25 Apr 2023 | CNY | 15.2 | 15.26 | 14.59 | 14.9 | 14.9 | -0.19 (-1.26%) | 15,431,951 |
| 24 Apr 2023 | CNY | 15.22 | 15.59 | 15.03 | 15.09 | 15.09 | -0.29 (-1.89%) | 15,923,328 |
| 21 Apr 2023 | CNY | 15.92 | 16.1 | 15.35 | 15.38 | 15.38 | -0.43 (-2.72%) | 19,168,641 |
| 20 Apr 2023 | CNY | 16.13 | 16.13 | 15.71 | 15.81 | 15.81 | -0.36 (-2.23%) | 18,732,383 |
| 19 Apr 2023 | CNY | 16.85 | 16.85 | 16.13 | 16.17 | 16.17 | -0.71 (-4.21%) | 23,678,250 |
| 18 Apr 2023 | CNY | 16.91 | 17.35 | 16.72 | 16.88 | 16.88 | -0.03 (-0.18%) | 20,524,452 |
| 17 Apr 2023 | CNY | 16.92 | 17.04 | 16.71 | 16.91 | 16.91 | -0.01 (-0.06%) | 16,335,286 |
| 14 Apr 2023 | CNY | 17.21 | 17.36 | 16.85 | 16.92 | 16.92 | -0.24 (-1.40%) | 18,432,731 |
| 13 Apr 2023 | CNY | 17.44 | 17.45 | 17.11 | 17.16 | 17.16 | -0.27 (-1.55%) | 14,742,890 |
| 12 Apr 2023 | CNY | 17.35 | 17.63 | 17.02 | 17.43 | 17.43 | -0.1 (-0.57%) | 22,392,855 |
| 11 Apr 2023 | CNY | 17.68 | 17.73 | 17.27 | 17.53 | 17.53 | -0.07 (-0.40%) | 22,649,370 |
| 10 Apr 2023 | CNY | 17.22 | 17.94 | 17.07 | 17.6 | 17.6 | +0.26 (+1.50%) | 39,088,811 |
| 7 Apr 2023 | CNY | 16.17 | 17.44 | 16.16 | 17.34 | 17.34 | +1.21 (+7.50%) | 45,643,641 |
| 6 Apr 2023 | CNY | 16.14 | 16.38 | 15.99 | 16.13 | 16.13 | 0.0 (0.0%) | 12,712,767 |
| 4 Apr 2023 | CNY | 16.55 | 16.68 | 16.1 | 16.13 | 16.13 | -0.47 (-2.83%) | 21,537,412 |
| 3 Apr 2023 | CNY | 16.33 | 16.72 | 16.26 | 16.6 | 16.6 | +0.26 (+1.59%) | 19,493,626 |
| 31 Mar 2023 | CNY | 16.43 | 16.55 | 16.28 | 16.34 | 16.34 | -0.09 (-0.55%) | 13,491,880 |
| 30 Mar 2023 | CNY | 16.42 | 16.46 | 16.17 | 16.43 | 16.43 | +0.04 (+0.24%) | 12,764,394 |
| 29 Mar 2023 | CNY | 16.52 | 16.75 | 16.28 | 16.39 | 16.39 | -0.05 (-0.30%) | 16,054,290 |
| 28 Mar 2023 | CNY | 16.83 | 17.04 | 16.42 | 16.44 | 16.44 | -0.39 (-2.32%) | 19,336,095 |
| 27 Mar 2023 | CNY | 17.18 | 17.22 | 16.52 | 16.83 | 16.83 | -0.53 (-3.05%) | 37,293,696 |
