| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 18.01 | 18.02 | 15.89 | 16.47 | 16.47 | -1.19 (-6.74%) | 56,279,345 |
| 15 May 2023 | CNY | 18.15 | 18.38 | 16.85 | 17.66 | 17.66 | -0.37 (-2.05%) | 47,193,167 |
| 12 May 2023 | CNY | 18.68 | 19.15 | 17.77 | 18.03 | 18.03 | -0.95 (-5.01%) | 46,158,669 |
| 11 May 2023 | CNY | 18.63 | 19.82 | 18.4 | 18.98 | 18.98 | +0.13 (+0.69%) | 65,495,091 |
| 10 May 2023 | CNY | 17.24 | 18.85 | 16.92 | 18.85 | 18.85 | +1.48 (+8.52%) | 69,013,329 |
| 9 May 2023 | CNY | 18 | 18.9 | 17.2 | 17.37 | 17.37 | -0.45 (-2.53%) | 68,709,242 |
| 8 May 2023 | CNY | 16.81 | 17.82 | 16.2 | 17.82 | 17.82 | +1.62 (+10%) | 61,619,402 |
| 5 May 2023 | CNY | 14.35 | 16.2 | 14.35 | 16.2 | 16.2 | +1.47 (+9.98%) | 44,279,670 |
| 4 May 2023 | CNY | 14.67 | 14.97 | 14.07 | 14.73 | 14.73 | +0.23 (+1.59%) | 32,064,656 |
| 28 Apr 2023 | CNY | 13.97 | 14.64 | 13.97 | 14.5 | 14.5 | +0.63 (+4.54%) | 32,083,704 |
| 27 Apr 2023 | CNY | 14.09 | 14.55 | 13.5 | 13.87 | 13.87 | -0.22 (-1.56%) | 34,447,796 |
| 26 Apr 2023 | CNY | 15 | 15.03 | 13.59 | 14.09 | 14.09 | -0.99 (-6.56%) | 47,045,249 |
| 25 Apr 2023 | CNY | 14.95 | 15.38 | 14.8 | 15.08 | 15.08 | +0.03 (+0.20%) | 35,243,340 |
| 24 Apr 2023 | CNY | 15.2 | 15.6 | 14.89 | 15.05 | 15.05 | -0.84 (-5.29%) | 48,965,566 |
| 21 Apr 2023 | CNY | 17.31 | 17.48 | 15.89 | 15.89 | 15.89 | -1.77 (-10.02%) | 56,917,827 |
| 20 Apr 2023 | CNY | 16.57 | 17.93 | 16.3 | 17.66 | 17.66 | +0.94 (+5.62%) | 60,931,505 |
| 19 Apr 2023 | CNY | 17.14 | 17.87 | 16.6 | 16.72 | 16.72 | -0.5 (-2.90%) | 49,951,789 |
| 18 Apr 2023 | CNY | 17.06 | 17.5 | 16.31 | 17.22 | 17.22 | +0.2 (+1.18%) | 47,576,813 |
| 17 Apr 2023 | CNY | 17.64 | 18.06 | 16.95 | 17.02 | 17.02 | -0.58 (-3.30%) | 58,092,048 |
| 14 Apr 2023 | CNY | 19 | 19.27 | 17.6 | 17.6 | 17.6 | -1.95 (-9.97%) | 81,331,041 |
| 13 Apr 2023 | CNY | 18.56 | 20.65 | 18.56 | 19.55 | 19.55 | +0.21 (+1.09%) | 75,128,153 |
| 12 Apr 2023 | CNY | 20.8 | 20.9 | 18.41 | 19.34 | 19.34 | -1.12 (-5.47%) | 90,840,883 |
| 11 Apr 2023 | CNY | 18.97 | 20.46 | 18.86 | 20.46 | 20.46 | +1.86 (+10%) | 79,028,256 |
| 10 Apr 2023 | CNY | 19.2 | 19.94 | 18.13 | 18.6 | 18.6 | +0.47 (+2.59%) | 89,727,273 |
| 7 Apr 2023 | CNY | 16.76 | 18.13 | 15.28 | 18.13 | 18.13 | +1.65 (+10.01%) | 78,392,265 |
| 6 Apr 2023 | CNY | 15.75 | 17.21 | 15.75 | 16.48 | 16.48 | +0.31 (+1.92%) | 62,299,907 |
| 4 Apr 2023 | CNY | 16.49 | 17 | 15.71 | 16.17 | 16.17 | -0.58 (-3.46%) | 59,134,316 |
| 3 Apr 2023 | CNY | 16.22 | 17.02 | 15.67 | 16.75 | 16.75 | +0.8 (+5.02%) | 71,462,811 |
| 31 Mar 2023 | CNY | 15.07 | 16.25 | 14.62 | 15.95 | 15.95 | +1.05 (+7.05%) | 85,200,881 |
| 30 Mar 2023 | CNY | 13.37 | 15.18 | 13 | 14.9 | 14.9 | +1.1 (+7.97%) | 86,956,803 |
