| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 16.44 | 16.54 | 16.25 | 16.39 | 16.39 | -0.07 (-0.43%) | 2,884,801 |
| 5 Jul 2023 | CNY | 16.88 | 16.93 | 16.37 | 16.46 | 16.46 | -0.53 (-3.12%) | 4,649,790 |
| 4 Jul 2023 | CNY | 16.77 | 17.01 | 16.53 | 16.99 | 16.99 | +0.15 (+0.89%) | 4,846,160 |
| 3 Jul 2023 | CNY | 16.74 | 17.09 | 16.52 | 16.84 | 16.84 | +0.1 (+0.60%) | 5,615,746 |
| 30 Jun 2023 | CNY | 17.55 | 17.55 | 16.28 | 16.74 | 16.74 | -0.49 (-2.84%) | 12,789,209 |
| 29 Jun 2023 | CNY | 17.79 | 18 | 17.12 | 17.23 | 17.23 | -0.55 (-3.09%) | 5,878,600 |
| 28 Jun 2023 | CNY | 17.38 | 17.78 | 17.15 | 17.78 | 17.78 | +0.21 (+1.20%) | 10,631,201 |
| 27 Jun 2023 | CNY | 15.98 | 17.57 | 15.96 | 17.57 | 17.57 | +1.6 (+10.02%) | 16,476,882 |
| 26 Jun 2023 | CNY | 16.35 | 16.52 | 15.83 | 15.97 | 15.97 | -0.32 (-1.96%) | 4,535,511 |
| 21 Jun 2023 | CNY | 16.74 | 16.88 | 16.25 | 16.29 | 16.29 | -0.47 (-2.80%) | 4,570,830 |
| 20 Jun 2023 | CNY | 17.29 | 17.31 | 16.67 | 16.76 | 16.76 | -0.53 (-3.07%) | 5,741,992 |
| 19 Jun 2023 | CNY | 18.21 | 18.21 | 17.14 | 17.29 | 17.29 | -1 (-5.47%) | 8,081,781 |
| 16 Jun 2023 | CNY | 19.21 | 19.4 | 18.12 | 18.29 | 18.29 | -0.85 (-4.44%) | 8,855,478 |
| 15 Jun 2023 | CNY | 18.74 | 19.19 | 18.4 | 19.14 | 19.14 | +0.41 (+2.19%) | 7,013,253 |
| 14 Jun 2023 | CNY | 18.69 | 19.09 | 18.51 | 18.73 | 18.73 | +0.17 (+0.92%) | 5,094,106 |
| 13 Jun 2023 | CNY | 18.73 | 18.9 | 18.26 | 18.56 | 18.56 | -0.3 (-1.59%) | 5,591,368 |
| 12 Jun 2023 | CNY | 18.21 | 19.1 | 17.6 | 18.86 | 18.86 | +0.56 (+3.06%) | 10,503,991 |
| 9 Jun 2023 | CNY | 18.3 | 18.49 | 17.93 | 18.3 | 18.3 | -0.06 (-0.33%) | 4,920,536 |
| 8 Jun 2023 | CNY | 18.06 | 19.02 | 17.81 | 18.36 | 18.36 | +0.23 (+1.27%) | 8,854,406 |
| 7 Jun 2023 | CNY | 18.39 | 18.78 | 17.9 | 18.13 | 18.13 | -0.54 (-2.89%) | 12,067,540 |
| 6 Jun 2023 | CNY | 16.88 | 18.67 | 16.8 | 18.67 | 18.67 | +1.7 (+10.02%) | 9,900,023 |
| 5 Jun 2023 | CNY | 16.89 | 17.05 | 16.19 | 16.97 | 16.97 | -0.17 (-0.99%) | 5,478,942 |
| 2 Jun 2023 | CNY | 16 | 17.52 | 16 | 17.14 | 17.14 | +1.15 (+7.19%) | 5,928,362 |
| 1 Jun 2023 | CNY | 16.26 | 16.29 | 15.91 | 15.99 | 15.99 | -0.17 (-1.05%) | 2,315,093 |
| 31 May 2023 | CNY | 16.62 | 16.65 | 15.98 | 16.16 | 16.16 | -0.62 (-3.69%) | 3,293,022 |
| 30 May 2023 | CNY | 16.97 | 16.97 | 16.34 | 16.78 | 16.78 | -0.07 (-0.42%) | 2,072,531 |
| 29 May 2023 | CNY | 17.19 | 17.4 | 16.76 | 16.85 | 16.85 | -0.33 (-1.92%) | 2,189,577 |
| 26 May 2023 | CNY | 17.58 | 17.68 | 17.18 | 17.18 | 17.18 | -0.4 (-2.28%) | 1,599,800 |
| 25 May 2023 | CNY | 17.64 | 17.9 | 17.13 | 17.58 | 17.58 | -0.15 (-0.85%) | 2,634,248 |
| 24 May 2023 | CNY | 17.98 | 18.04 | 17.58 | 17.73 | 17.73 | -0.31 (-1.72%) | 2,473,588 |
