| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 21.75 | 22.56 | 21.75 | 22.36 | 22.36 | +0.61 (+2.80%) | 1,123,996 |
| 12 May 2023 | CNY | 21.97 | 21.98 | 21.42 | 21.75 | 21.75 | -0.22 (-1.00%) | 633,019 |
| 11 May 2023 | CNY | 21.07 | 21.98 | 20.92 | 21.97 | 21.97 | +1.06 (+5.07%) | 1,164,346 |
| 10 May 2023 | CNY | 20.51 | 21.09 | 20.38 | 20.91 | 20.91 | +0.4 (+1.95%) | 647,872 |
| 9 May 2023 | CNY | 21.16 | 21.2 | 20.51 | 20.51 | 20.51 | -0.65 (-3.07%) | 636,300 |
| 8 May 2023 | CNY | 21.56 | 21.78 | 20.99 | 21.16 | 21.16 | -0.23 (-1.08%) | 1,194,693 |
| 5 May 2023 | CNY | 21.71 | 21.71 | 21.09 | 21.39 | 21.39 | -0.16 (-0.74%) | 805,976 |
| 4 May 2023 | CNY | 21.2 | 21.68 | 20.8 | 21.55 | 21.55 | +0.35 (+1.65%) | 1,097,299 |
| 28 Apr 2023 | CNY | 20.42 | 21.64 | 20.31 | 21.2 | 21.2 | +0.69 (+3.36%) | 1,184,715 |
| 27 Apr 2023 | CNY | 19.89 | 22.22 | 19.89 | 20.51 | 20.51 | +1.88 (+10.09%) | 1,997,086 |
| 26 Apr 2023 | CNY | 18.5 | 19.13 | 18.49 | 18.63 | 18.63 | +0.18 (+0.98%) | 272,823 |
| 25 Apr 2023 | CNY | 18.9 | 19.14 | 18.36 | 18.45 | 18.45 | -0.4 (-2.12%) | 362,918 |
| 24 Apr 2023 | CNY | 19.33 | 19.5 | 18.85 | 18.85 | 18.85 | -0.62 (-3.18%) | 291,147 |
| 21 Apr 2023 | CNY | 20.5 | 20.58 | 19.31 | 19.47 | 19.47 | -0.99 (-4.84%) | 394,980 |
| 20 Apr 2023 | CNY | 20.33 | 20.51 | 19.88 | 20.46 | 20.46 | +0.18 (+0.89%) | 266,310 |
| 19 Apr 2023 | CNY | 20.85 | 20.85 | 20.24 | 20.28 | 20.28 | +0.05 (+0.25%) | 295,075 |
| 18 Apr 2023 | CNY | 20.56 | 20.71 | 20.12 | 20.23 | 20.23 | -0.54 (-2.60%) | 320,491 |
| 17 Apr 2023 | CNY | 20.58 | 20.83 | 20.45 | 20.77 | 20.77 | +0.25 (+1.22%) | 309,988 |
| 14 Apr 2023 | CNY | 20.34 | 20.6 | 20.32 | 20.52 | 20.52 | +0.19 (+0.93%) | 223,139 |
| 13 Apr 2023 | CNY | 20.94 | 20.96 | 20.31 | 20.33 | 20.33 | -0.69 (-3.28%) | 320,129 |
| 12 Apr 2023 | CNY | 20.1 | 21.08 | 20.1 | 21.02 | 21.02 | +0.61 (+2.99%) | 564,600 |
| 11 Apr 2023 | CNY | 20.69 | 20.82 | 20.21 | 20.41 | 20.41 | -0.28 (-1.35%) | 256,943 |
| 10 Apr 2023 | CNY | 21.16 | 21.16 | 20.52 | 20.69 | 20.69 | -0.04 (-0.19%) | 506,016 |
| 7 Apr 2023 | CNY | 20.51 | 20.97 | 20.51 | 20.73 | 20.73 | +0.14 (+0.68%) | 297,563 |
| 6 Apr 2023 | CNY | 20.51 | 20.88 | 20.43 | 20.59 | 20.59 | -0.12 (-0.58%) | 394,322 |
| 4 Apr 2023 | CNY | 20.84 | 21.04 | 20.5 | 20.71 | 20.71 | +0.19 (+0.93%) | 773,565 |
| 3 Apr 2023 | CNY | 20.25 | 20.77 | 20.06 | 20.52 | 20.52 | +0.3 (+1.48%) | 447,731 |
| 31 Mar 2023 | CNY | 20.47 | 20.7 | 20.2 | 20.22 | 20.22 | -0.2 (-0.98%) | 343,088 |
| 30 Mar 2023 | CNY | 20.69 | 20.69 | 20.15 | 20.42 | 20.42 | +0.03 (+0.15%) | 365,372 |
| 29 Mar 2023 | CNY | 20.44 | 20.88 | 20.38 | 20.39 | 20.39 | -0.28 (-1.35%) | 330,791 |
