| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 15.7 | 16.09 | 15.69 | 15.86 | 15.86 | +0.14 (+0.89%) | 2,346,000 |
| 5 Jul 2023 | CNY | 15.9 | 16.08 | 15.68 | 15.72 | 15.72 | -0.14 (-0.88%) | 2,987,900 |
| 4 Jul 2023 | CNY | 15.78 | 16.07 | 15.7 | 15.86 | 15.86 | +0.04 (+0.25%) | 2,719,102 |
| 3 Jul 2023 | CNY | 16.12 | 16.24 | 15.78 | 15.82 | 15.82 | -0.31 (-1.92%) | 3,553,700 |
| 30 Jun 2023 | CNY | 15.65 | 16.28 | 15.63 | 16.13 | 16.13 | +0.32 (+2.02%) | 6,537,890 |
| 29 Jun 2023 | CNY | 15.3 | 16.3 | 15.22 | 15.81 | 15.81 | +0.45 (+2.93%) | 7,044,970 |
| 28 Jun 2023 | CNY | 15.29 | 15.39 | 14.71 | 15.36 | 15.36 | +0.14 (+0.92%) | 3,844,060 |
| 27 Jun 2023 | CNY | 14.93 | 15.4 | 14.93 | 15.22 | 15.22 | +0.25 (+1.67%) | 2,981,610 |
| 26 Jun 2023 | CNY | 15.1 | 15.28 | 14.75 | 14.97 | 14.97 | -0.19 (-1.25%) | 4,655,250 |
| 21 Jun 2023 | CNY | 15.39 | 15.6 | 15.15 | 15.16 | 15.16 | -0.24 (-1.56%) | 3,989,402 |
| 20 Jun 2023 | CNY | 15.81 | 15.85 | 15.26 | 15.4 | 15.4 | -0.4 (-2.53%) | 7,311,700 |
| 19 Jun 2023 | CNY | 16.18 | 16.34 | 15.78 | 15.8 | 15.8 | -0.69 (-4.18%) | 16,409,243 |
| 16 Jun 2023 | CNY | 15.32 | 16.89 | 15.27 | 16.49 | 16.49 | +1.14 (+7.43%) | 22,483,598 |
| 15 Jun 2023 | CNY | 15.48 | 15.57 | 15.25 | 15.35 | 15.35 | -0.13 (-0.84%) | 3,078,901 |
| 14 Jun 2023 | CNY | 15.31 | 15.75 | 15.31 | 15.48 | 15.48 | +0.19 (+1.24%) | 4,488,300 |
| 13 Jun 2023 | CNY | 15.28 | 15.56 | 15.23 | 15.29 | 15.29 | 0.0 (0.0%) | 2,435,800 |
| 12 Jun 2023 | CNY | 15.18 | 15.45 | 15.15 | 15.29 | 15.29 | +0.07 (+0.46%) | 2,532,800 |
| 9 Jun 2023 | CNY | 15.21 | 15.39 | 15.05 | 15.22 | 15.22 | +0.01 (+0.07%) | 2,926,850 |
| 8 Jun 2023 | CNY | 15.44 | 15.45 | 15.06 | 15.21 | 15.21 | -0.22 (-1.43%) | 3,953,600 |
| 7 Jun 2023 | CNY | 14.72 | 15.69 | 14.72 | 15.43 | 15.43 | +0.71 (+4.82%) | 7,852,760 |
| 6 Jun 2023 | CNY | 15.13 | 15.13 | 14.7 | 14.72 | 14.72 | -0.28 (-1.87%) | 3,071,300 |
| 5 Jun 2023 | CNY | 14.75 | 15.23 | 14.72 | 15 | 15 | +0.28 (+1.90%) | 5,408,893 |
| 2 Jun 2023 | CNY | 14.73 | 14.97 | 14.6 | 14.72 | 14.72 | +0.03 (+0.20%) | 3,638,261 |
| 1 Jun 2023 | CNY | 14.63 | 14.8 | 14.46 | 14.69 | 14.69 | +0.06 (+0.41%) | 2,764,200 |
| 31 May 2023 | CNY | 14.58 | 14.88 | 14.4 | 14.63 | 14.63 | +0.06 (+0.41%) | 2,293,400 |
| 30 May 2023 | CNY | 14.65 | 14.66 | 14.42 | 14.57 | 14.57 | -0.1 (-0.68%) | 1,446,936 |
| 29 May 2023 | CNY | 14.5 | 14.88 | 14.45 | 14.67 | 14.67 | +0.19 (+1.31%) | 3,833,001 |
| 26 May 2023 | CNY | 14.28 | 14.59 | 13.98 | 14.48 | 14.48 | +0.26 (+1.83%) | 2,360,581 |
| 25 May 2023 | CNY | 14.3 | 14.37 | 13.95 | 14.22 | 14.22 | -0.09 (-0.63%) | 2,479,300 |
| 24 May 2023 | CNY | 14.6 | 14.69 | 14.28 | 14.31 | 14.31 | -0.29 (-1.99%) | 2,938,500 |
