| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 15.69 | 16.08 | 15.58 | 15.96 | 15.96 | +0.13 (+0.82%) | 15,543,652 |
| 5 Jul 2023 | CNY | 15.97 | 16.48 | 15.82 | 15.83 | 15.83 | -0.14 (-0.88%) | 17,382,607 |
| 4 Jul 2023 | CNY | 16.1 | 16.28 | 15.78 | 15.97 | 15.97 | +0.07 (+0.44%) | 26,389,127 |
| 3 Jul 2023 | CNY | 15.09 | 15.95 | 15.03 | 15.9 | 15.9 | +0.88 (+5.86%) | 28,528,360 |
| 30 Jun 2023 | CNY | 14.89 | 15.23 | 14.79 | 15.02 | 15.02 | +0.11 (+0.74%) | 11,047,502 |
| 29 Jun 2023 | CNY | 14.75 | 15.26 | 14.5 | 14.91 | 14.91 | +0.08 (+0.54%) | 17,387,901 |
| 28 Jun 2023 | CNY | 15.37 | 15.43 | 14.42 | 14.83 | 14.83 | -0.52 (-3.39%) | 22,707,345 |
| 27 Jun 2023 | CNY | 14.35 | 15.55 | 14.29 | 15.35 | 15.35 | +0.95 (+6.60%) | 26,425,158 |
| 26 Jun 2023 | CNY | 15.6 | 15.63 | 14.3 | 14.4 | 14.4 | -1.37 (-8.69%) | 27,250,294 |
| 21 Jun 2023 | CNY | 15.99 | 16.15 | 15.75 | 15.77 | 15.77 | -0.24 (-1.50%) | 22,828,226 |
| 20 Jun 2023 | CNY | 16.35 | 16.5 | 15.99 | 16.01 | 16.01 | -0.34 (-2.08%) | 25,115,981 |
| 19 Jun 2023 | CNY | 16 | 16.7 | 15.95 | 16.35 | 16.35 | -0.19 (-1.15%) | 44,965,158 |
| 16 Jun 2023 | CNY | 15.3 | 16.54 | 15.26 | 16.54 | 16.54 | +1.5 (+9.97%) | 57,956,829 |
| 15 Jun 2023 | CNY | 15.08 | 15.39 | 14.82 | 15.04 | 15.04 | +0.01 (+0.07%) | 20,860,050 |
| 14 Jun 2023 | CNY | 14.93 | 15.38 | 14.86 | 15.03 | 15.03 | +0.11 (+0.74%) | 21,205,378 |
| 13 Jun 2023 | CNY | 14.65 | 15.02 | 14.6 | 14.92 | 14.92 | +0.17 (+1.15%) | 19,019,467 |
| 12 Jun 2023 | CNY | 15 | 15 | 14.55 | 14.75 | 14.75 | -0.32 (-2.12%) | 29,063,395 |
| 9 Jun 2023 | CNY | 15.28 | 15.4 | 15.01 | 15.07 | 15.07 | -0.1 (-0.66%) | 18,340,877 |
| 8 Jun 2023 | CNY | 15.03 | 15.25 | 14.83 | 15.17 | 15.17 | +0.14 (+0.93%) | 17,392,656 |
| 7 Jun 2023 | CNY | 15.03 | 15.22 | 14.9 | 15.03 | 15.03 | -0.17 (-1.12%) | 15,060,661 |
| 6 Jun 2023 | CNY | 15.16 | 15.66 | 15.04 | 15.2 | 15.2 | +0.04 (+0.26%) | 24,191,662 |
| 5 Jun 2023 | CNY | 15.33 | 15.42 | 15.15 | 15.16 | 15.16 | -0.17 (-1.11%) | 16,435,701 |
| 2 Jun 2023 | CNY | 15.06 | 15.49 | 14.92 | 15.33 | 15.33 | +0.19 (+1.25%) | 28,881,658 |
| 1 Jun 2023 | CNY | 14.87 | 15.16 | 14.51 | 15.14 | 15.14 | +0.1 (+0.66%) | 25,907,691 |
| 31 May 2023 | CNY | 14.89 | 15.29 | 14.7 | 15.04 | 15.04 | +0.12 (+0.80%) | 23,345,278 |
| 30 May 2023 | CNY | 14.35 | 14.99 | 14.28 | 14.92 | 14.92 | +0.43 (+2.97%) | 28,242,942 |
| 29 May 2023 | CNY | 14.35 | 14.75 | 14.25 | 14.49 | 14.49 | +0.06 (+0.42%) | 19,607,785 |
| 26 May 2023 | CNY | 14.52 | 14.58 | 14.09 | 14.43 | 14.43 | +0.01 (+0.07%) | 17,081,737 |
| 25 May 2023 | CNY | 14.55 | 14.69 | 14.2 | 14.42 | 14.42 | -0.27 (-1.84%) | 25,033,794 |
| 24 May 2023 | CNY | 15.81 | 15.95 | 14.5 | 14.69 | 14.69 | -0.64 (-4.17%) | 31,593,887 |
