| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 15.01 | 15.02 | 14.6 | 14.75 | 14.75 | -0.27 (-1.80%) | 6,870,200 |
| 30 Jun 2023 | CNY | 15.01 | 15.18 | 14.95 | 15.02 | 15.02 | -0.09 (-0.60%) | 4,897,000 |
| 29 Jun 2023 | CNY | 15 | 15.53 | 14.92 | 15.11 | 15.11 | +0.23 (+1.55%) | 5,664,200 |
| 28 Jun 2023 | CNY | 15.53 | 15.59 | 14.4 | 14.88 | 14.88 | -0.71 (-4.55%) | 11,333,822 |
| 27 Jun 2023 | CNY | 15.38 | 16.12 | 15.38 | 15.59 | 15.59 | +0.22 (+1.43%) | 5,980,800 |
| 26 Jun 2023 | CNY | 15.8 | 16.18 | 15.33 | 15.37 | 15.37 | -0.53 (-3.33%) | 10,574,000 |
| 21 Jun 2023 | CNY | 16.34 | 16.74 | 15.9 | 15.9 | 15.9 | -0.43 (-2.63%) | 9,012,600 |
| 20 Jun 2023 | CNY | 16.3 | 16.47 | 16.14 | 16.33 | 16.33 | -0.1 (-0.61%) | 6,933,200 |
| 19 Jun 2023 | CNY | 16.33 | 16.5 | 16.21 | 16.43 | 16.43 | +0.12 (+0.74%) | 7,502,462 |
| 16 Jun 2023 | CNY | 16.1 | 16.45 | 15.86 | 16.31 | 16.31 | +0.19 (+1.18%) | 8,610,950 |
| 15 Jun 2023 | CNY | 16.2 | 16.4 | 16.07 | 16.12 | 16.12 | -0.26 (-1.59%) | 8,141,300 |
| 14 Jun 2023 | CNY | 16.56 | 16.65 | 16.26 | 16.38 | 16.38 | -0.3 (-1.80%) | 11,487,700 |
| 13 Jun 2023 | CNY | 16 | 16.74 | 15.9 | 16.68 | 16.68 | +0.57 (+3.54%) | 15,746,650 |
| 12 Jun 2023 | CNY | 16.2 | 16.33 | 16.07 | 16.11 | 16.11 | 0.0 (0.0%) | 6,499,700 |
| 9 Jun 2023 | CNY | 16.14 | 16.25 | 15.83 | 16.11 | 16.11 | -0.06 (-0.37%) | 8,385,200 |
| 8 Jun 2023 | CNY | 16.23 | 16.49 | 15.96 | 16.17 | 16.17 | +0.02 (+0.12%) | 9,272,500 |
| 7 Jun 2023 | CNY | 15.68 | 16.21 | 15.55 | 16.15 | 16.15 | +0.54 (+3.46%) | 8,300,600 |
| 6 Jun 2023 | CNY | 16.04 | 16.36 | 15.58 | 15.61 | 15.61 | -0.53 (-3.28%) | 9,504,200 |
| 5 Jun 2023 | CNY | 15.97 | 16.23 | 15.88 | 16.14 | 16.14 | +0.33 (+2.09%) | 9,222,770 |
| 2 Jun 2023 | CNY | 16.19 | 16.27 | 15.81 | 15.81 | 15.81 | -0.13 (-0.82%) | 9,439,100 |
| 1 Jun 2023 | CNY | 15.64 | 16.12 | 15.35 | 15.94 | 15.94 | +0.28 (+1.79%) | 12,746,900 |
| 31 May 2023 | CNY | 15.31 | 15.89 | 15.23 | 15.66 | 15.66 | +0.3 (+1.95%) | 12,542,000 |
| 30 May 2023 | CNY | 14.91 | 15.36 | 14.68 | 15.36 | 15.36 | +0.45 (+3.02%) | 6,983,000 |
| 29 May 2023 | CNY | 15.3 | 15.4 | 14.9 | 14.91 | 14.91 | -0.28 (-1.84%) | 5,063,555 |
| 26 May 2023 | CNY | 14.9 | 15.25 | 14.7 | 15.19 | 15.19 | +0.29 (+1.95%) | 4,705,162 |
| 25 May 2023 | CNY | 15.16 | 15.38 | 14.63 | 14.9 | 14.9 | -0.25 (-1.65%) | 5,789,700 |
| 24 May 2023 | CNY | 14.9 | 15.29 | 14.72 | 15.15 | 15.15 | +0.24 (+1.61%) | 5,022,062 |
| 23 May 2023 | CNY | 15.37 | 15.4 | 14.9 | 14.91 | 14.91 | -0.42 (-2.74%) | 4,437,167 |
| 22 May 2023 | CNY | 15.43 | 15.44 | 15.09 | 15.33 | 15.33 | -0.11 (-0.71%) | 4,585,900 |
| 19 May 2023 | CNY | 15.47 | 15.62 | 15.26 | 15.44 | 15.44 | -0.17 (-1.09%) | 5,689,680 |
