| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 14.28 | 14.47 | 14.23 | 14.45 | 14.45 | +0.07 (+0.49%) | 716,786 |
| 12 May 2023 | CNY | 14.78 | 14.78 | 14.32 | 14.38 | 14.38 | -0.01 (-0.07%) | 1,226,950 |
| 11 May 2023 | CNY | 14.21 | 14.47 | 14.21 | 14.39 | 14.39 | +0.1 (+0.70%) | 1,084,305 |
| 10 May 2023 | CNY | 14.34 | 14.37 | 14.18 | 14.29 | 14.29 | -0.05 (-0.35%) | 952,400 |
| 9 May 2023 | CNY | 14.16 | 14.6 | 14.13 | 14.34 | 14.34 | +0.16 (+1.13%) | 2,121,100 |
| 8 May 2023 | CNY | 14.03 | 14.22 | 14.03 | 14.18 | 14.18 | +0.15 (+1.07%) | 1,038,900 |
| 5 May 2023 | CNY | 14.44 | 14.44 | 13.96 | 14.03 | 14.03 | -0.39 (-2.70%) | 1,903,100 |
| 4 May 2023 | CNY | 14.47 | 14.76 | 14.3 | 14.42 | 14.42 | -0.07 (-0.48%) | 1,800,700 |
| 28 Apr 2023 | CNY | 14.4 | 14.58 | 14.3 | 14.49 | 14.49 | +0.21 (+1.47%) | 1,391,203 |
| 27 Apr 2023 | CNY | 14.33 | 14.45 | 14.25 | 14.28 | 14.28 | -0.02 (-0.14%) | 1,137,900 |
| 26 Apr 2023 | CNY | 14 | 14.36 | 14 | 14.3 | 14.3 | +0.2 (+1.42%) | 1,183,300 |
| 25 Apr 2023 | CNY | 14.39 | 14.43 | 13.93 | 14.1 | 14.1 | -0.24 (-1.67%) | 1,698,389 |
| 24 Apr 2023 | CNY | 14.1 | 14.54 | 13.92 | 14.34 | 14.34 | -0.44 (-2.98%) | 2,409,411 |
| 21 Apr 2023 | CNY | 15.17 | 15.37 | 14.78 | 14.78 | 14.78 | -1.64 (-9.99%) | 4,145,400 |
| 20 Apr 2023 | CNY | 16.79 | 16.79 | 16.26 | 16.42 | 16.42 | -0.28 (-1.68%) | 1,449,303 |
| 19 Apr 2023 | CNY | 16.68 | 16.78 | 16.6 | 16.7 | 16.7 | 0.0 (0.0%) | 902,065 |
| 18 Apr 2023 | CNY | 16.85 | 16.85 | 16.67 | 16.7 | 16.7 | -0.15 (-0.89%) | 919,236 |
| 17 Apr 2023 | CNY | 16.6 | 16.88 | 16.6 | 16.85 | 16.85 | +0.25 (+1.51%) | 1,324,221 |
| 14 Apr 2023 | CNY | 16.65 | 16.77 | 16.58 | 16.6 | 16.6 | -0.05 (-0.30%) | 1,819,900 |
| 13 Apr 2023 | CNY | 17.07 | 17.07 | 16.61 | 16.65 | 16.65 | -0.29 (-1.71%) | 1,502,400 |
| 12 Apr 2023 | CNY | 17.04 | 17.09 | 16.82 | 16.94 | 16.94 | +0.07 (+0.41%) | 1,465,900 |
| 11 Apr 2023 | CNY | 17.1 | 17.17 | 16.72 | 16.87 | 16.87 | -0.31 (-1.80%) | 1,954,780 |
| 10 Apr 2023 | CNY | 17.26 | 17.36 | 17.11 | 17.18 | 17.18 | -0.12 (-0.69%) | 1,041,428 |
| 7 Apr 2023 | CNY | 17.54 | 17.55 | 17.29 | 17.3 | 17.3 | -0.24 (-1.37%) | 1,455,700 |
| 6 Apr 2023 | CNY | 17.25 | 17.58 | 17.16 | 17.54 | 17.54 | +0.26 (+1.50%) | 930,486 |
| 4 Apr 2023 | CNY | 17.7 | 17.7 | 17.19 | 17.28 | 17.28 | -0.36 (-2.04%) | 1,795,300 |
| 3 Apr 2023 | CNY | 17.64 | 17.78 | 17.52 | 17.64 | 17.64 | +0.05 (+0.28%) | 1,414,993 |
| 31 Mar 2023 | CNY | 17.67 | 17.69 | 17.5 | 17.59 | 17.59 | +0.06 (+0.34%) | 930,105 |
| 30 Mar 2023 | CNY | 17.52 | 17.64 | 17.41 | 17.53 | 17.53 | +0.04 (+0.23%) | 1,007,100 |
| 29 Mar 2023 | CNY | 17.76 | 17.78 | 17.46 | 17.49 | 17.49 | -0.15 (-0.85%) | 1,056,800 |
