| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2023 | CNY | 15.66 | 15.75 | 15.51 | 15.52 | 15.52 | -0.2 (-1.27%) | 6,188,927 |
| 4 Jul 2023 | CNY | 15.47 | 15.86 | 15.42 | 15.72 | 15.72 | +0.27 (+1.75%) | 9,690,264 |
| 3 Jul 2023 | CNY | 15.34 | 15.55 | 15.31 | 15.45 | 15.45 | +0.11 (+0.72%) | 7,200,802 |
| 30 Jun 2023 | CNY | 15.2 | 15.44 | 15.14 | 15.34 | 15.34 | +0.11 (+0.72%) | 6,385,682 |
| 29 Jun 2023 | CNY | 14.91 | 15.36 | 14.91 | 15.23 | 15.23 | +0.25 (+1.67%) | 7,751,370 |
| 28 Jun 2023 | CNY | 15.2 | 15.26 | 14.69 | 14.98 | 14.98 | -0.2 (-1.32%) | 8,624,889 |
| 27 Jun 2023 | CNY | 15.24 | 15.29 | 15.11 | 15.18 | 15.18 | +0.02 (+0.13%) | 6,084,070 |
| 26 Jun 2023 | CNY | 15.38 | 15.5 | 15.12 | 15.16 | 15.16 | -0.44 (-2.82%) | 8,586,703 |
| 21 Jun 2023 | CNY | 16.08 | 16.08 | 15.55 | 15.6 | 15.6 | -0.51 (-3.17%) | 12,804,698 |
| 20 Jun 2023 | CNY | 15.87 | 16.35 | 15.69 | 16.11 | 16.11 | +0.25 (+1.58%) | 14,909,354 |
| 19 Jun 2023 | CNY | 15.83 | 15.95 | 15.72 | 15.86 | 15.86 | +0.03 (+0.19%) | 6,483,400 |
| 16 Jun 2023 | CNY | 15.66 | 15.9 | 15.63 | 15.83 | 15.83 | +0.14 (+0.89%) | 6,931,739 |
| 15 Jun 2023 | CNY | 15.68 | 15.79 | 15.61 | 15.69 | 15.69 | +0.02 (+0.13%) | 5,675,371 |
| 14 Jun 2023 | CNY | 15.67 | 15.75 | 15.53 | 15.67 | 15.67 | -0.02 (-0.13%) | 5,840,928 |
| 13 Jun 2023 | CNY | 15.51 | 15.73 | 15.41 | 15.69 | 15.69 | +0.18 (+1.16%) | 7,397,501 |
| 12 Jun 2023 | CNY | 15.33 | 15.62 | 15.23 | 15.51 | 15.51 | +0.18 (+1.17%) | 8,486,630 |
| 9 Jun 2023 | CNY | 14.99 | 15.33 | 14.92 | 15.33 | 15.33 | +0.34 (+2.27%) | 9,341,684 |
| 8 Jun 2023 | CNY | 15.27 | 15.34 | 14.78 | 14.99 | 14.99 | -0.35 (-2.28%) | 11,828,357 |
| 7 Jun 2023 | CNY | 15.42 | 15.5 | 15.27 | 15.34 | 15.34 | -0.08 (-0.52%) | 5,858,333 |
| 6 Jun 2023 | CNY | 15.81 | 15.84 | 15.35 | 15.42 | 15.42 | -0.44 (-2.77%) | 7,736,649 |
| 5 Jun 2023 | CNY | 15.88 | 16.01 | 15.78 | 15.86 | 15.86 | -0.04 (-0.25%) | 7,218,813 |
| 2 Jun 2023 | CNY | 16 | 16.07 | 15.83 | 15.9 | 15.9 | -0.05 (-0.31%) | 7,370,801 |
| 1 Jun 2023 | CNY | 15.66 | 16.09 | 15.64 | 15.95 | 15.95 | +0.25 (+1.59%) | 11,435,617 |
| 31 May 2023 | CNY | 15.5 | 15.77 | 15.42 | 15.7 | 15.7 | +0.19 (+1.23%) | 8,576,378 |
| 30 May 2023 | CNY | 15.34 | 15.52 | 15.23 | 15.51 | 15.51 | +0.14 (+0.91%) | 7,149,029 |
| 29 May 2023 | CNY | 15.55 | 15.65 | 15.33 | 15.37 | 15.37 | -0.06 (-0.39%) | 6,705,345 |
| 26 May 2023 | CNY | 15.44 | 15.49 | 15.3 | 15.43 | 15.43 | 0.0 (0.0%) | 5,584,949 |
| 25 May 2023 | CNY | 15.5 | 15.66 | 15.18 | 15.43 | 15.43 | -0.11 (-0.71%) | 8,180,348 |
| 24 May 2023 | CNY | 15.41 | 15.69 | 15.33 | 15.54 | 15.54 | +0.08 (+0.52%) | 5,986,427 |
| 23 May 2023 | CNY | 15.61 | 15.66 | 15.42 | 15.46 | 15.46 | -0.17 (-1.09%) | 6,067,755 |
