| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2023 | CNY | 15.72 | 15.95 | 15.6 | 15.68 | 15.68 | 0.0 (0.0%) | 4,661,200 |
| 10 May 2023 | CNY | 15.83 | 15.88 | 15.55 | 15.68 | 15.68 | -0.14 (-0.88%) | 4,826,200 |
| 9 May 2023 | CNY | 16.17 | 16.21 | 15.75 | 15.82 | 15.82 | -0.33 (-2.04%) | 5,224,659 |
| 8 May 2023 | CNY | 16.37 | 16.4 | 16.1 | 16.15 | 16.15 | -0.26 (-1.58%) | 6,039,803 |
| 5 May 2023 | CNY | 16.7 | 16.88 | 16.22 | 16.41 | 16.41 | -0.33 (-1.97%) | 8,118,800 |
| 4 May 2023 | CNY | 16.09 | 16.93 | 16.04 | 16.74 | 16.74 | +0.62 (+3.85%) | 16,928,009 |
| 28 Apr 2023 | CNY | 16.48 | 16.55 | 16.03 | 16.12 | 16.12 | -0.09 (-0.56%) | 26,276,459 |
| 27 Apr 2023 | CNY | 15.88 | 16.21 | 15.44 | 16.21 | 16.21 | +1.47 (+9.97%) | 15,381,672 |
| 26 Apr 2023 | CNY | 14.53 | 14.78 | 14.35 | 14.74 | 14.74 | +0.27 (+1.87%) | 3,596,000 |
| 25 Apr 2023 | CNY | 14.8 | 14.81 | 14.26 | 14.47 | 14.47 | -0.29 (-1.96%) | 2,690,593 |
| 24 Apr 2023 | CNY | 14.64 | 15.07 | 14.52 | 14.76 | 14.76 | +0.08 (+0.54%) | 4,002,300 |
| 21 Apr 2023 | CNY | 14.79 | 14.95 | 14.52 | 14.68 | 14.68 | -0.04 (-0.27%) | 2,659,988 |
| 20 Apr 2023 | CNY | 14.94 | 14.99 | 14.65 | 14.72 | 14.72 | -0.15 (-1.01%) | 2,007,800 |
| 19 Apr 2023 | CNY | 15.01 | 15.03 | 14.83 | 14.87 | 14.87 | -0.15 (-1.00%) | 2,397,300 |
| 18 Apr 2023 | CNY | 15.04 | 15.13 | 14.86 | 15.02 | 15.02 | -0.02 (-0.13%) | 2,755,719 |
| 17 Apr 2023 | CNY | 14.8 | 15.2 | 14.76 | 15.04 | 15.04 | +0.19 (+1.28%) | 4,355,388 |
| 14 Apr 2023 | CNY | 14.72 | 14.92 | 14.61 | 14.85 | 14.85 | +0.14 (+0.95%) | 4,264,300 |
| 13 Apr 2023 | CNY | 14.34 | 14.71 | 14.2 | 14.71 | 14.71 | +0.41 (+2.87%) | 3,911,400 |
| 12 Apr 2023 | CNY | 14.16 | 14.48 | 14.1 | 14.3 | 14.3 | +0.13 (+0.92%) | 2,258,500 |
| 11 Apr 2023 | CNY | 14.19 | 14.31 | 14.1 | 14.17 | 14.17 | +0.02 (+0.14%) | 2,943,800 |
| 10 Apr 2023 | CNY | 14.93 | 14.93 | 14.15 | 14.15 | 14.15 | -0.6 (-4.07%) | 5,236,715 |
| 7 Apr 2023 | CNY | 14.1 | 14.76 | 14.06 | 14.75 | 14.75 | +0.64 (+4.54%) | 5,012,522 |
| 6 Apr 2023 | CNY | 13.97 | 14.19 | 13.91 | 14.11 | 14.11 | +0.14 (+1.00%) | 2,495,645 |
| 4 Apr 2023 | CNY | 13.92 | 14.08 | 13.8 | 13.97 | 13.97 | +0.06 (+0.43%) | 3,840,100 |
| 3 Apr 2023 | CNY | 14.25 | 14.54 | 13.86 | 13.91 | 13.91 | -0.34 (-2.39%) | 7,303,345 |
| 31 Mar 2023 | CNY | 14.68 | 14.8 | 13.51 | 14.25 | 14.25 | -0.71 (-4.75%) | 9,225,228 |
| 30 Mar 2023 | CNY | 14.81 | 15 | 14.62 | 14.96 | 14.96 | +0.15 (+1.01%) | 3,140,619 |
| 29 Mar 2023 | CNY | 15 | 15.06 | 14.76 | 14.81 | 14.81 | -0.22 (-1.46%) | 3,004,480 |
| 28 Mar 2023 | CNY | 14.61 | 15.04 | 14.46 | 15.03 | 15.03 | +0.45 (+3.09%) | 4,167,058 |
| 27 Mar 2023 | CNY | 14.58 | 14.64 | 14.4 | 14.58 | 14.58 | +0.03 (+0.21%) | 2,290,590 |
