| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2023 | CNY | 19.51 | 19.63 | 19.07 | 19.12 | 19.12 | -0.35 (-1.80%) | 1,199,632 |
| 4 May 2023 | CNY | 19.37 | 19.5 | 18.99 | 19.47 | 19.47 | +0.09 (+0.46%) | 1,608,165 |
| 28 Apr 2023 | CNY | 18.66 | 19.48 | 18.66 | 19.38 | 19.38 | +0.7 (+3.75%) | 1,276,211 |
| 27 Apr 2023 | CNY | 18.27 | 19.01 | 17.97 | 18.68 | 18.68 | +0.56 (+3.09%) | 1,350,747 |
| 26 Apr 2023 | CNY | 17.93 | 18.64 | 17.93 | 18.12 | 18.12 | +0.09 (+0.50%) | 859,547 |
| 25 Apr 2023 | CNY | 18.29 | 18.29 | 17.72 | 18.03 | 18.03 | -0.13 (-0.72%) | 779,901 |
| 24 Apr 2023 | CNY | 18.92 | 18.92 | 18 | 18.16 | 18.16 | -0.86 (-4.52%) | 2,269,718 |
| 21 Apr 2023 | CNY | 19.07 | 19.58 | 18.91 | 19.02 | 19.02 | -0.03 (-0.16%) | 1,474,654 |
| 20 Apr 2023 | CNY | 19.3 | 19.3 | 18.86 | 19.05 | 19.05 | -0.27 (-1.40%) | 1,386,967 |
| 19 Apr 2023 | CNY | 19.02 | 19.75 | 18.94 | 19.32 | 19.32 | +0.16 (+0.84%) | 1,565,225 |
| 18 Apr 2023 | CNY | 19.19 | 19.33 | 18.96 | 19.16 | 19.16 | -0.18 (-0.93%) | 1,035,284 |
| 17 Apr 2023 | CNY | 19.49 | 19.56 | 19.21 | 19.34 | 19.34 | -0.13 (-0.67%) | 1,048,442 |
| 14 Apr 2023 | CNY | 19.86 | 19.87 | 19.15 | 19.47 | 19.47 | -0.39 (-1.96%) | 1,939,345 |
| 13 Apr 2023 | CNY | 20.4 | 20.4 | 19.85 | 19.86 | 19.86 | -0.48 (-2.36%) | 1,240,827 |
| 12 Apr 2023 | CNY | 20.21 | 20.43 | 20.15 | 20.34 | 20.34 | -0.01 (-0.05%) | 637,865 |
| 11 Apr 2023 | CNY | 20.35 | 20.68 | 20.04 | 20.35 | 20.35 | -0.01 (-0.05%) | 986,077 |
| 10 Apr 2023 | CNY | 20.74 | 20.83 | 20.21 | 20.36 | 20.36 | -0.18 (-0.88%) | 1,591,257 |
| 7 Apr 2023 | CNY | 20.7 | 20.73 | 20.35 | 20.54 | 20.54 | -0.19 (-0.92%) | 1,262,536 |
| 6 Apr 2023 | CNY | 20.63 | 20.73 | 20.38 | 20.73 | 20.73 | +0.05 (+0.24%) | 1,439,132 |
| 4 Apr 2023 | CNY | 21.19 | 21.26 | 20.59 | 20.68 | 20.68 | -0.39 (-1.85%) | 1,758,836 |
| 3 Apr 2023 | CNY | 19.98 | 21.15 | 19.89 | 21.07 | 21.07 | +1.21 (+6.09%) | 3,214,725 |
| 31 Mar 2023 | CNY | 19.85 | 19.99 | 19.75 | 19.86 | 19.86 | +0.01 (+0.05%) | 744,692 |
| 30 Mar 2023 | CNY | 19.93 | 20.01 | 19.61 | 19.85 | 19.85 | +0.01 (+0.05%) | 792,659 |
| 29 Mar 2023 | CNY | 20.01 | 20.14 | 19.8 | 19.84 | 19.84 | -0.21 (-1.05%) | 1,222,437 |
| 28 Mar 2023 | CNY | 20.33 | 20.36 | 19.94 | 20.05 | 20.05 | -0.29 (-1.43%) | 1,283,211 |
| 27 Mar 2023 | CNY | 20.78 | 20.78 | 20.17 | 20.34 | 20.34 | -0.39 (-1.88%) | 1,789,304 |
| 24 Mar 2023 | CNY | 20.99 | 21.08 | 20.69 | 20.73 | 20.73 | -0.09 (-0.43%) | 926,820 |
| 23 Mar 2023 | CNY | 20.69 | 20.87 | 20.39 | 20.82 | 20.82 | +0.01 (+0.05%) | 1,094,477 |
| 22 Mar 2023 | CNY | 20.76 | 20.91 | 20.56 | 20.81 | 20.81 | +0.04 (+0.19%) | 681,370 |
| 21 Mar 2023 | CNY | 20.65 | 20.89 | 20.52 | 20.77 | 20.77 | +0.45 (+2.21%) | 1,725,250 |
