| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | CNY | 16.27 | 16.61 | 16.26 | 16.5 | 16.5 | +0.1 (+0.61%) | 7,377,692 |
| 3 Jul 2023 | CNY | 16.6 | 16.73 | 16.26 | 16.4 | 16.4 | -0.25 (-1.50%) | 9,249,666 |
| 30 Jun 2023 | CNY | 16.5 | 16.92 | 16.2 | 16.65 | 16.65 | +0.15 (+0.91%) | 18,688,661 |
| 29 Jun 2023 | CNY | 15.01 | 16.5 | 15 | 16.5 | 16.5 | +1.5 (+10%) | 10,881,634 |
| 28 Jun 2023 | CNY | 15.6 | 15.68 | 14.7 | 15 | 15 | -0.79 (-5.00%) | 8,212,985 |
| 27 Jun 2023 | CNY | 15.13 | 16.61 | 15.09 | 15.79 | 15.79 | +0.69 (+4.57%) | 9,568,368 |
| 26 Jun 2023 | CNY | 15.7 | 16.11 | 15 | 15.1 | 15.1 | -0.71 (-4.49%) | 6,432,650 |
| 21 Jun 2023 | CNY | 16.43 | 16.43 | 15.81 | 15.81 | 15.81 | -0.5 (-3.07%) | 6,155,408 |
| 20 Jun 2023 | CNY | 16.5 | 16.58 | 16.29 | 16.31 | 16.31 | -0.18 (-1.09%) | 6,234,219 |
| 19 Jun 2023 | CNY | 16.62 | 16.78 | 16.38 | 16.49 | 16.49 | -0.13 (-0.78%) | 8,963,598 |
| 16 Jun 2023 | CNY | 16.06 | 16.78 | 15.88 | 16.62 | 16.62 | +0.25 (+1.53%) | 12,292,126 |
| 15 Jun 2023 | CNY | 16 | 17.33 | 16 | 16.37 | 16.37 | +0.25 (+1.55%) | 14,074,511 |
| 14 Jun 2023 | CNY | 16.35 | 16.6 | 15.9 | 16.12 | 16.12 | -0.22 (-1.35%) | 9,602,890 |
| 13 Jun 2023 | CNY | 15.91 | 16.35 | 15.75 | 16.34 | 16.34 | +0.46 (+2.90%) | 12,410,047 |
| 12 Jun 2023 | CNY | 15.4 | 15.9 | 15.36 | 15.88 | 15.88 | +0.32 (+2.06%) | 6,433,664 |
| 9 Jun 2023 | CNY | 15.27 | 15.6 | 15.19 | 15.56 | 15.56 | +0.2 (+1.30%) | 4,596,804 |
| 8 Jun 2023 | CNY | 15.76 | 15.8 | 15.16 | 15.36 | 15.36 | -0.36 (-2.29%) | 5,121,279 |
| 7 Jun 2023 | CNY | 15.62 | 15.87 | 15.08 | 15.72 | 15.72 | +0.24 (+1.55%) | 6,443,133 |
| 6 Jun 2023 | CNY | 16.08 | 16.08 | 15.41 | 15.48 | 15.48 | -0.62 (-3.85%) | 8,068,900 |
| 5 Jun 2023 | CNY | 15.7 | 16.15 | 15.58 | 16.1 | 16.1 | +0.53 (+3.40%) | 10,626,166 |
| 2 Jun 2023 | CNY | 15.85 | 15.88 | 15.55 | 15.57 | 15.57 | -0.37 (-2.32%) | 6,835,375 |
| 1 Jun 2023 | CNY | 15.74 | 16.07 | 15.51 | 15.94 | 15.94 | +0.16 (+1.01%) | 8,600,835 |
| 31 May 2023 | CNY | 16.1 | 16.1 | 15.7 | 15.78 | 15.78 | -0.4 (-2.47%) | 9,021,748 |
| 30 May 2023 | CNY | 15.58 | 16.23 | 15.32 | 16.18 | 16.18 | +0.51 (+3.25%) | 14,149,293 |
| 29 May 2023 | CNY | 15.84 | 16 | 15.62 | 15.67 | 15.67 | -0.19 (-1.20%) | 8,530,860 |
| 26 May 2023 | CNY | 15.49 | 15.87 | 15.28 | 15.86 | 15.86 | +0.24 (+1.54%) | 12,735,141 |
| 25 May 2023 | CNY | 15.5 | 16.18 | 15.35 | 15.62 | 15.62 | +0.15 (+0.97%) | 19,534,040 |
| 24 May 2023 | CNY | 13.96 | 15.47 | 13.84 | 15.47 | 15.47 | +1.41 (+10.03%) | 9,761,239 |
| 23 May 2023 | CNY | 14.4 | 14.53 | 14.05 | 14.06 | 14.06 | -0.48 (-3.30%) | 4,966,378 |
| 22 May 2023 | CNY | 14.85 | 14.9 | 14.34 | 14.54 | 14.54 | -0.46 (-3.07%) | 6,540,805 |
