| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 19.48 | 19.74 | 19.06 | 19.73 | 19.73 | +0.26 (+1.34%) | 3,943,626 |
| 12 May 2023 | CNY | 19.86 | 19.98 | 19.47 | 19.47 | 19.47 | -0.38 (-1.91%) | 3,136,420 |
| 11 May 2023 | CNY | 19.69 | 20.15 | 19.64 | 19.85 | 19.85 | +0.21 (+1.07%) | 5,015,885 |
| 10 May 2023 | CNY | 19.69 | 19.7 | 19.24 | 19.64 | 19.64 | +0.03 (+0.15%) | 3,831,922 |
| 9 May 2023 | CNY | 20.02 | 20.12 | 19.55 | 19.61 | 19.61 | -0.52 (-2.58%) | 5,996,561 |
| 8 May 2023 | CNY | 20.18 | 20.37 | 19.96 | 20.13 | 20.13 | -0.05 (-0.25%) | 4,799,742 |
| 5 May 2023 | CNY | 20.57 | 20.61 | 20.03 | 20.18 | 20.18 | -0.33 (-1.61%) | 3,600,994 |
| 4 May 2023 | CNY | 20.97 | 21.13 | 20.26 | 20.51 | 20.51 | -0.58 (-2.75%) | 5,468,289 |
| 28 Apr 2023 | CNY | 21.1 | 21.46 | 20.76 | 21.09 | 21.09 | -0.07 (-0.33%) | 6,730,158 |
| 27 Apr 2023 | CNY | 21.06 | 21.89 | 21 | 21.16 | 21.16 | +0.02 (+0.09%) | 10,361,518 |
| 26 Apr 2023 | CNY | 21.82 | 21.99 | 20.45 | 21.14 | 21.14 | -1.3 (-5.79%) | 17,680,792 |
| 25 Apr 2023 | CNY | 24.2 | 24.35 | 22.44 | 22.44 | 22.44 | -2.49 (-9.99%) | 10,153,014 |
| 24 Apr 2023 | CNY | 26.41 | 26.5 | 24.93 | 24.93 | 24.93 | -2.77 (-10%) | 15,102,922 |
| 21 Apr 2023 | CNY | 29.66 | 31.09 | 27.6 | 27.7 | 27.7 | -1.16 (-4.02%) | 24,361,409 |
| 20 Apr 2023 | CNY | 27 | 28.89 | 26.92 | 28.86 | 28.86 | +1.33 (+4.83%) | 14,702,064 |
| 19 Apr 2023 | CNY | 26.41 | 28.58 | 26.41 | 27.53 | 27.53 | +1.06 (+4.00%) | 11,205,942 |
| 18 Apr 2023 | CNY | 27.49 | 27.49 | 26.36 | 26.47 | 26.47 | -1.11 (-4.02%) | 4,727,800 |
| 17 Apr 2023 | CNY | 27.31 | 28.18 | 27.01 | 27.58 | 27.58 | +0.06 (+0.22%) | 5,158,685 |
| 14 Apr 2023 | CNY | 26.99 | 27.62 | 26.42 | 27.52 | 27.52 | +0.58 (+2.15%) | 6,758,371 |
| 13 Apr 2023 | CNY | 27.8 | 27.8 | 26.31 | 26.94 | 26.94 | -0.9 (-3.23%) | 8,199,302 |
| 12 Apr 2023 | CNY | 27.3 | 28.05 | 27.3 | 27.84 | 27.84 | +0.47 (+1.72%) | 4,118,207 |
| 11 Apr 2023 | CNY | 27.3 | 27.7 | 27 | 27.37 | 27.37 | -0.02 (-0.07%) | 4,375,760 |
| 10 Apr 2023 | CNY | 27.69 | 28.08 | 27.35 | 27.39 | 27.39 | -0.17 (-0.62%) | 4,695,351 |
| 7 Apr 2023 | CNY | 28.51 | 28.8 | 27.51 | 27.56 | 27.56 | -1 (-3.50%) | 7,568,744 |
| 6 Apr 2023 | CNY | 27.96 | 28.65 | 27.88 | 28.56 | 28.56 | +0.41 (+1.46%) | 10,276,362 |
| 4 Apr 2023 | CNY | 27.89 | 28.56 | 27.68 | 28.15 | 28.15 | +0.18 (+0.64%) | 6,508,106 |
| 3 Apr 2023 | CNY | 26.84 | 28.99 | 26.78 | 27.97 | 27.97 | +1.29 (+4.84%) | 9,172,489 |
| 31 Mar 2023 | CNY | 26.82 | 27.17 | 26.43 | 26.68 | 26.68 | -0.24 (-0.89%) | 3,612,728 |
| 30 Mar 2023 | CNY | 26.69 | 27.35 | 26.55 | 26.92 | 26.92 | +0.37 (+1.39%) | 5,444,006 |
| 29 Mar 2023 | CNY | 26.8 | 27.08 | 26.3 | 26.55 | 26.55 | -0.17 (-0.64%) | 5,095,634 |
