| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 14.73 | 14.85 | 14.54 | 14.82 | 14.82 | +0.09 (+0.61%) | 10,176,140 |
| 27 Jun 2023 | CNY | 14.47 | 14.75 | 14.4 | 14.73 | 14.73 | +0.25 (+1.73%) | 8,647,969 |
| 26 Jun 2023 | CNY | 14.42 | 14.72 | 14.3 | 14.48 | 14.48 | -0.07 (-0.48%) | 10,802,246 |
| 21 Jun 2023 | CNY | 14.89 | 15.07 | 14.53 | 14.55 | 14.55 | -0.34 (-2.28%) | 10,000,229 |
| 20 Jun 2023 | CNY | 14.96 | 15.05 | 14.87 | 14.89 | 14.89 | -0.11 (-0.73%) | 8,591,932 |
| 19 Jun 2023 | CNY | 15.11 | 15.28 | 14.99 | 15 | 15 | -0.2 (-1.32%) | 10,779,414 |
| 16 Jun 2023 | CNY | 15.3 | 15.39 | 15.17 | 15.2 | 15.2 | -0.08 (-0.52%) | 11,413,823 |
| 15 Jun 2023 | CNY | 15.16 | 15.35 | 15.05 | 15.28 | 15.28 | +0.15 (+0.99%) | 16,349,786 |
| 14 Jun 2023 | CNY | 15.3 | 15.45 | 15.04 | 15.13 | 15.13 | -0.2 (-1.30%) | 16,483,775 |
| 13 Jun 2023 | CNY | 15 | 15.72 | 14.87 | 15.33 | 15.33 | +0.37 (+2.47%) | 22,376,777 |
| 12 Jun 2023 | CNY | 14.58 | 15.13 | 14.44 | 14.96 | 14.96 | +0.42 (+2.89%) | 16,648,526 |
| 9 Jun 2023 | CNY | 14.47 | 14.65 | 14.25 | 14.54 | 14.54 | +0.07 (+0.48%) | 16,634,138 |
| 8 Jun 2023 | CNY | 14.76 | 14.92 | 14.46 | 14.47 | 14.47 | -0.27 (-1.83%) | 15,659,700 |
| 7 Jun 2023 | CNY | 14.5 | 15.03 | 14.4 | 14.74 | 14.74 | -0.18 (-1.21%) | 23,302,953 |
| 6 Jun 2023 | CNY | 16.5 | 16.59 | 14.92 | 14.92 | 14.92 | -1.66 (-10.01%) | 39,665,351 |
| 5 Jun 2023 | CNY | 16.73 | 16.87 | 16.5 | 16.58 | 16.58 | -0.23 (-1.37%) | 10,370,272 |
| 2 Jun 2023 | CNY | 15.97 | 16.97 | 15.95 | 16.81 | 16.81 | +0.62 (+3.83%) | 23,836,465 |
| 1 Jun 2023 | CNY | 17 | 17.18 | 16.16 | 16.19 | 16.19 | -0.3 (-1.82%) | 20,401,082 |
| 31 May 2023 | CNY | 16.16 | 16.7 | 16.16 | 16.49 | 16.49 | +0.07 (+0.43%) | 16,046,386 |
| 30 May 2023 | CNY | 16.32 | 16.49 | 16.09 | 16.42 | 16.42 | 0.0 (0.0%) | 8,335,227 |
| 29 May 2023 | CNY | 16.68 | 16.79 | 16.32 | 16.42 | 16.42 | -0.18 (-1.08%) | 7,979,082 |
| 26 May 2023 | CNY | 16.78 | 16.79 | 16.4 | 16.6 | 16.6 | -0.13 (-0.78%) | 7,365,493 |
| 25 May 2023 | CNY | 16.88 | 16.91 | 16.56 | 16.73 | 16.73 | -0.19 (-1.12%) | 9,130,834 |
| 24 May 2023 | CNY | 17 | 17.16 | 16.83 | 16.92 | 16.92 | -0.12 (-0.70%) | 7,463,339 |
| 23 May 2023 | CNY | 17.1 | 17.33 | 16.86 | 17.04 | 17.04 | -0.06 (-0.35%) | 10,212,017 |
| 22 May 2023 | CNY | 17.93 | 18.08 | 17.06 | 17.1 | 17.1 | -0.24 (-1.38%) | 17,594,892 |
| 19 May 2023 | CNY | 16.9 | 17.37 | 16.7 | 17.34 | 17.34 | +0.43 (+2.54%) | 18,185,617 |
| 18 May 2023 | CNY | 16.86 | 17.1 | 16.78 | 16.91 | 16.91 | +0.01 (+0.06%) | 11,751,308 |
| 17 May 2023 | CNY | 16.64 | 17.08 | 16.64 | 16.9 | 16.9 | +0.27 (+1.62%) | 13,778,615 |
| 16 May 2023 | CNY | 16.71 | 16.76 | 16.51 | 16.63 | 16.63 | -0.07 (-0.42%) | 8,580,465 |
