| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 15.2 | 15.21 | 14.9 | 14.92 | 14.92 | -0.35 (-2.29%) | 8,754,730 |
| 5 Jul 2023 | CNY | 15.25 | 15.49 | 15.19 | 15.27 | 15.27 | -0.01 (-0.07%) | 9,712,077 |
| 4 Jul 2023 | CNY | 15.2 | 15.34 | 15.12 | 15.28 | 15.28 | -0.01 (-0.07%) | 7,271,850 |
| 3 Jul 2023 | CNY | 15.25 | 15.34 | 15.1 | 15.29 | 15.29 | +0.04 (+0.26%) | 8,343,947 |
| 30 Jun 2023 | CNY | 14.98 | 15.42 | 14.96 | 15.25 | 15.25 | +0.21 (+1.40%) | 8,567,872 |
| 29 Jun 2023 | CNY | 14.86 | 15.23 | 14.86 | 15.04 | 15.04 | +0.02 (+0.13%) | 6,919,772 |
| 28 Jun 2023 | CNY | 15.26 | 15.26 | 14.75 | 15.02 | 15.02 | -0.32 (-2.09%) | 10,181,486 |
| 27 Jun 2023 | CNY | 15.09 | 15.48 | 15.09 | 15.34 | 15.34 | +0.22 (+1.46%) | 7,652,850 |
| 26 Jun 2023 | CNY | 15.2 | 15.39 | 15.02 | 15.12 | 15.12 | -0.08 (-0.53%) | 8,166,188 |
| 21 Jun 2023 | CNY | 15.93 | 15.93 | 15.2 | 15.2 | 15.2 | -0.82 (-5.12%) | 14,682,820 |
| 20 Jun 2023 | CNY | 15.95 | 16.3 | 15.91 | 16.02 | 16.02 | +0.07 (+0.44%) | 11,863,179 |
| 19 Jun 2023 | CNY | 16.05 | 16.24 | 15.93 | 15.95 | 15.95 | -0.21 (-1.30%) | 10,435,337 |
| 16 Jun 2023 | CNY | 16.07 | 16.41 | 15.98 | 16.16 | 16.16 | +0.06 (+0.37%) | 12,928,023 |
| 15 Jun 2023 | CNY | 16.14 | 16.22 | 15.88 | 16.1 | 16.1 | -0.02 (-0.12%) | 13,169,000 |
| 14 Jun 2023 | CNY | 15.68 | 16.16 | 15.56 | 16.12 | 16.12 | +0.38 (+2.41%) | 17,740,361 |
| 13 Jun 2023 | CNY | 15.6 | 15.82 | 15.6 | 15.74 | 15.74 | +0.05 (+0.32%) | 8,643,623 |
| 12 Jun 2023 | CNY | 15.7 | 15.77 | 15.4 | 15.69 | 15.69 | -0.16 (-1.01%) | 14,198,238 |
| 9 Jun 2023 | CNY | 15.77 | 16.16 | 15.68 | 15.85 | 15.85 | +0.07 (+0.44%) | 12,279,594 |
| 8 Jun 2023 | CNY | 16.4 | 16.57 | 15.6 | 15.78 | 15.78 | -0.82 (-4.94%) | 22,599,749 |
| 7 Jun 2023 | CNY | 16.8 | 17.08 | 16.5 | 16.6 | 16.6 | -0.36 (-2.12%) | 16,204,864 |
| 6 Jun 2023 | CNY | 17.56 | 17.64 | 16.72 | 16.96 | 16.96 | -0.52 (-2.97%) | 23,412,048 |
| 5 Jun 2023 | CNY | 17.1 | 17.48 | 17.06 | 17.48 | 17.48 | +0.33 (+1.92%) | 20,885,031 |
| 2 Jun 2023 | CNY | 17 | 17.38 | 16.81 | 17.15 | 17.15 | +0.02 (+0.12%) | 19,960,349 |
| 1 Jun 2023 | CNY | 16.7 | 17.29 | 16.4 | 17.13 | 17.13 | +0.25 (+1.48%) | 29,708,832 |
| 31 May 2023 | CNY | 17 | 17.32 | 16.7 | 16.88 | 16.88 | -0.35 (-2.03%) | 25,198,706 |
| 30 May 2023 | CNY | 17.5 | 17.69 | 16.99 | 17.23 | 17.23 | -0.37 (-2.10%) | 25,270,456 |
| 29 May 2023 | CNY | 17.9 | 17.96 | 17.39 | 17.6 | 17.6 | -0.55 (-3.03%) | 28,464,919 |
| 26 May 2023 | CNY | 18.08 | 18.5 | 17.28 | 18.15 | 18.15 | -7.75 (-29.92%) | 35,836,767 |
| 26 May 2023 |
|
|||||||
| 25 May 2023 | CNY | 18.5 | 18.9286 | 18.2714 | 18.5 | 18.5 | -0.571 (-3.00%) | 41,395,571 |
| 24 May 2023 | CNY | 18.3071 | 19.6357 | 17.7857 | 19.0714 | 19.0714 | +0.95 (+5.24%) | 77,914,131 |
