| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 16.51 | 16.65 | 16.38 | 16.4 | 16.4 | -0.14 (-0.85%) | 15,326,480 |
| 13 Jul 2023 | CNY | 16.3 | 16.72 | 16.24 | 16.54 | 16.54 | +0.59 (+3.70%) | 32,419,030 |
| 12 Jul 2023 | CNY | 16.01 | 16.23 | 15.9 | 15.95 | 15.95 | -0.11 (-0.68%) | 14,340,430 |
| 11 Jul 2023 | CNY | 16 | 16.1 | 15.74 | 16.06 | 16.06 | +0.17 (+1.07%) | 20,036,660 |
| 10 Jul 2023 | CNY | 16.26 | 16.39 | 15.81 | 15.89 | 15.89 | -0.42 (-2.58%) | 26,637,920 |
| 7 Jul 2023 | CNY | 16.43 | 16.55 | 16.16 | 16.31 | 16.31 | -0.2 (-1.21%) | 28,620,120 |
| 6 Jul 2023 | CNY | 16.99 | 17.05 | 16.22 | 16.51 | 16.51 | +0.13 (+0.79%) | 45,762,620 |
| 5 Jul 2023 | CNY | 16.05 | 16.5 | 15.97 | 16.38 | 16.38 | +0.24 (+1.49%) | 33,940,790 |
| 4 Jul 2023 | CNY | 16.22 | 16.35 | 15.93 | 16.14 | 16.14 | +0.15 (+0.94%) | 29,855,060 |
| 3 Jul 2023 | CNY | 15.8 | 16.53 | 15.8 | 15.99 | 15.99 | +0.44 (+2.83%) | 51,399,760 |
| 30 Jun 2023 | CNY | 14.9 | 15.76 | 14.85 | 15.55 | 15.55 | +0.77 (+5.21%) | 35,883,680 |
| 29 Jun 2023 | CNY | 14.86 | 14.99 | 14.61 | 14.78 | 14.78 | +0.1 (+0.68%) | 11,318,270 |
| 28 Jun 2023 | CNY | 14.74 | 14.95 | 14.41 | 14.68 | 14.68 | -0.06 (-0.41%) | 14,236,790 |
| 27 Jun 2023 | CNY | 14.56 | 14.82 | 14.5 | 14.74 | 14.74 | +0.18 (+1.24%) | 14,201,570 |
| 26 Jun 2023 | CNY | 14.76 | 14.81 | 14.5 | 14.56 | 14.56 | -0.31 (-2.08%) | 17,294,500 |
| 21 Jun 2023 | CNY | 14.91 | 15.09 | 14.85 | 14.87 | 14.87 | -0.14 (-0.93%) | 11,985,200 |
| 20 Jun 2023 | CNY | 15.27 | 15.35 | 14.91 | 15.01 | 15.01 | -0.25 (-1.64%) | 16,558,240 |
| 19 Jun 2023 | CNY | 15.39 | 15.6 | 15.11 | 15.26 | 15.26 | -0.25 (-1.61%) | 18,356,070 |
| 16 Jun 2023 | CNY | 15.51 | 15.87 | 15.41 | 15.51 | 15.51 | +0.24 (+1.57%) | 26,039,280 |
| 15 Jun 2023 | CNY | 15.15 | 15.39 | 15.03 | 15.27 | 15.27 | +0.35 (+2.35%) | 25,760,770 |
| 14 Jun 2023 | CNY | 14.8 | 15.19 | 14.78 | 14.92 | 14.92 | +0.13 (+0.88%) | 16,320,090 |
| 13 Jun 2023 | CNY | 15.03 | 15.03 | 14.72 | 14.79 | 14.79 | -0.24 (-1.60%) | 16,931,960 |
| 12 Jun 2023 | CNY | 14.96 | 15.15 | 14.85 | 15.03 | 15.03 | -0.01 (-0.07%) | 19,797,160 |
| 9 Jun 2023 | CNY | 14.8 | 15.43 | 14.8 | 15.04 | 15.04 | +0.42 (+2.87%) | 41,454,160 |
| 8 Jun 2023 | CNY | 14.65 | 14.73 | 14.48 | 14.62 | 14.62 | -0.08 (-0.54%) | 11,807,020 |
| 7 Jun 2023 | CNY | 14.72 | 14.9 | 14.5 | 14.7 | 14.7 | +0.05 (+0.34%) | 13,224,740 |
| 6 Jun 2023 | CNY | 14.67 | 14.98 | 14.58 | 14.65 | 14.65 | -0.03 (-0.20%) | 17,791,960 |
| 5 Jun 2023 | CNY | 14.56 | 14.72 | 14.45 | 14.68 | 14.68 | -0.12 (-0.81%) | 15,292,170 |
| 2 Jun 2023 | CNY | 14.62 | 14.86 | 14.6 | 14.8 | 14.8 | +0.24 (+1.65%) | 19,891,820 |
| 1 Jun 2023 | CNY | 14.2 | 14.8 | 14.15 | 14.56 | 14.56 | +0.34 (+2.39%) | 19,959,820 |
