| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2023 | CNY | 16.03 | 16.38 | 15.9 | 15.97 | 15.97 | -0.27 (-1.66%) | 6,583,041 |
| 21 Jun 2023 | CNY | 16.19 | 16.79 | 16.03 | 16.24 | 16.24 | +0.05 (+0.31%) | 9,275,785 |
| 20 Jun 2023 | CNY | 16.21 | 16.35 | 16.16 | 16.19 | 16.19 | -0.07 (-0.43%) | 2,123,146 |
| 19 Jun 2023 | CNY | 16.32 | 16.37 | 16.16 | 16.26 | 16.26 | -0.05 (-0.31%) | 2,994,382 |
| 16 Jun 2023 | CNY | 16.29 | 16.39 | 16.18 | 16.31 | 16.31 | +0.02 (+0.12%) | 3,213,000 |
| 15 Jun 2023 | CNY | 15.83 | 16.3 | 15.74 | 16.29 | 16.29 | +0.51 (+3.23%) | 5,207,342 |
| 14 Jun 2023 | CNY | 16.1 | 16.15 | 15.74 | 15.78 | 15.78 | -0.31 (-1.93%) | 4,186,175 |
| 13 Jun 2023 | CNY | 16.09 | 16.24 | 16 | 16.09 | 16.09 | 0.0 (0.0%) | 2,193,627 |
| 12 Jun 2023 | CNY | 15.9 | 16.18 | 15.82 | 16.09 | 16.09 | +0.19 (+1.19%) | 3,375,188 |
| 9 Jun 2023 | CNY | 15.75 | 15.93 | 15.5 | 15.9 | 15.9 | +0.11 (+0.70%) | 4,071,625 |
| 8 Jun 2023 | CNY | 15.87 | 16.1 | 15.76 | 15.79 | 15.79 | -0.17 (-1.07%) | 3,403,950 |
| 7 Jun 2023 | CNY | 16.32 | 16.38 | 15.88 | 15.96 | 15.96 | -0.46 (-2.80%) | 4,007,279 |
| 6 Jun 2023 | CNY | 16.86 | 16.92 | 16.37 | 16.42 | 16.42 | -0.45 (-2.67%) | 3,893,800 |
| 5 Jun 2023 | CNY | 17.09 | 17.12 | 16.85 | 16.87 | 16.87 | -0.03 (-0.18%) | 2,922,636 |
| 2 Jun 2023 | CNY | 16.73 | 17.02 | 16.7 | 16.9 | 16.9 | +0.21 (+1.26%) | 3,909,316 |
| 1 Jun 2023 | CNY | 16.6 | 16.79 | 16.3 | 16.69 | 16.69 | +0.14 (+0.85%) | 2,747,527 |
| 31 May 2023 | CNY | 16.56 | 16.73 | 16.52 | 16.55 | 16.55 | -0.15 (-0.90%) | 1,978,398 |
| 30 May 2023 | CNY | 16.62 | 16.76 | 16.38 | 16.7 | 16.7 | +0.06 (+0.36%) | 3,171,549 |
| 29 May 2023 | CNY | 17.06 | 17.08 | 16.59 | 16.64 | 16.64 | -0.45 (-2.63%) | 4,537,062 |
| 26 May 2023 | CNY | 17.15 | 17.17 | 16.86 | 17.09 | 17.09 | -0.02 (-0.12%) | 3,742,409 |
| 25 May 2023 | CNY | 16.77 | 17.16 | 16.72 | 17.11 | 17.11 | +0.25 (+1.48%) | 4,723,288 |
| 24 May 2023 | CNY | 16.81 | 17.15 | 16.76 | 16.86 | 16.86 | -0.1 (-0.59%) | 3,445,821 |
| 23 May 2023 | CNY | 17.06 | 17.28 | 16.93 | 16.96 | 16.96 | -0.15 (-0.88%) | 3,661,740 |
| 22 May 2023 | CNY | 16.81 | 17.18 | 16.7 | 17.11 | 17.11 | +0.22 (+1.30%) | 3,781,792 |
| 19 May 2023 | CNY | 16.71 | 16.94 | 16.58 | 16.89 | 16.89 | +0.13 (+0.78%) | 2,709,119 |
| 18 May 2023 | CNY | 16.9 | 16.96 | 16.69 | 16.76 | 16.76 | -0.14 (-0.83%) | 3,016,441 |
| 17 May 2023 | CNY | 16.77 | 16.97 | 16.56 | 16.9 | 16.9 | +0.1 (+0.60%) | 3,381,354 |
| 16 May 2023 | CNY | 16.85 | 17.04 | 16.73 | 16.8 | 16.8 | -0.01 (-0.06%) | 4,199,088 |
| 15 May 2023 | CNY | 16.29 | 16.82 | 16.29 | 16.81 | 16.81 | +0.57 (+3.51%) | 5,463,856 |
| 12 May 2023 | CNY | 16.5 | 16.68 | 16.21 | 16.24 | 16.24 | -0.35 (-2.11%) | 2,906,480 |
