| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 16.88 | 16.9 | 16.35 | 16.38 | 16.38 | -0.48 (-2.85%) | 4,239,910 |
| 13 Jul 2023 | CNY | 16.57 | 16.97 | 16.57 | 16.86 | 16.86 | +0.29 (+1.75%) | 4,115,720 |
| 12 Jul 2023 | CNY | 16.49 | 16.78 | 16.35 | 16.57 | 16.57 | +0.05 (+0.30%) | 3,339,820 |
| 11 Jul 2023 | CNY | 16.42 | 16.7 | 16.36 | 16.52 | 16.52 | +0.09 (+0.55%) | 3,059,800 |
| 10 Jul 2023 | CNY | 16.37 | 16.65 | 16.3 | 16.43 | 16.43 | +0.1 (+0.61%) | 2,430,740 |
| 7 Jul 2023 | CNY | 16.67 | 16.67 | 16.25 | 16.33 | 16.33 | -0.33 (-1.98%) | 2,501,710 |
| 6 Jul 2023 | CNY | 17.15 | 17.15 | 16.52 | 16.66 | 16.66 | -0.49 (-2.86%) | 5,571,510 |
| 5 Jul 2023 | CNY | 17.37 | 17.6 | 17.07 | 17.15 | 17.15 | -0.1 (-0.58%) | 2,757,400 |
| 4 Jul 2023 | CNY | 17.34 | 17.4 | 17.08 | 17.25 | 17.25 | -0.05 (-0.29%) | 3,395,090 |
| 3 Jul 2023 | CNY | 17.15 | 17.78 | 17 | 17.3 | 17.3 | +0.42 (+2.49%) | 7,827,130 |
| 30 Jun 2023 | CNY | 15.92 | 17.3 | 15.92 | 16.88 | 16.88 | +0.96 (+6.03%) | 7,353,880 |
| 29 Jun 2023 | CNY | 15.69 | 15.98 | 15.63 | 15.92 | 15.92 | +0.23 (+1.47%) | 1,968,480 |
| 28 Jun 2023 | CNY | 15.77 | 15.78 | 15.5 | 15.69 | 15.69 | -0.08 (-0.51%) | 1,788,400 |
| 27 Jun 2023 | CNY | 15.57 | 15.91 | 15.38 | 15.77 | 15.77 | +0.19 (+1.22%) | 1,865,180 |
| 26 Jun 2023 | CNY | 16 | 16.01 | 15.48 | 15.58 | 15.58 | -0.44 (-2.75%) | 3,618,400 |
| 21 Jun 2023 | CNY | 16.1 | 16.6 | 15.98 | 16.02 | 16.02 | -0.03 (-0.19%) | 3,355,920 |
| 20 Jun 2023 | CNY | 16.24 | 16.25 | 15.89 | 16.05 | 16.05 | -0.15 (-0.93%) | 2,543,130 |
| 19 Jun 2023 | CNY | 16.46 | 16.48 | 16.15 | 16.2 | 16.2 | -0.15 (-0.92%) | 2,746,310 |
| 16 Jun 2023 | CNY | 16.62 | 16.71 | 16.31 | 16.35 | 16.35 | -0.27 (-1.62%) | 2,980,600 |
| 15 Jun 2023 | CNY | 16.67 | 17 | 16.45 | 16.62 | 16.62 | -0.03 (-0.18%) | 2,709,600 |
| 14 Jun 2023 | CNY | 16.96 | 17.03 | 16.63 | 16.65 | 16.65 | -0.28 (-1.65%) | 3,044,970 |
| 13 Jun 2023 | CNY | 16.87 | 17.22 | 16.77 | 16.93 | 16.93 | -0.02 (-0.12%) | 2,169,750 |
| 12 Jun 2023 | CNY | 16.6 | 17.13 | 16.49 | 16.95 | 16.95 | +0.37 (+2.23%) | 3,027,350 |
| 9 Jun 2023 | CNY | 16.85 | 17 | 16.54 | 16.58 | 16.58 | -0.34 (-2.01%) | 2,533,600 |
| 8 Jun 2023 | CNY | 16.65 | 17.12 | 16.53 | 16.92 | 16.92 | +0.27 (+1.62%) | 3,032,310 |
| 7 Jun 2023 | CNY | 17.17 | 17.17 | 16.61 | 16.65 | 16.65 | -0.43 (-2.52%) | 2,133,200 |
| 6 Jun 2023 | CNY | 17.67 | 17.67 | 17.01 | 17.08 | 17.08 | -0.36 (-2.06%) | 3,466,380 |
| 5 Jun 2023 | CNY | 17 | 17.86 | 16.87 | 17.44 | 17.44 | +0.53 (+3.13%) | 6,470,800 |
| 2 Jun 2023 | CNY | 16.78 | 17 | 16.53 | 16.91 | 16.91 | +0.29 (+1.74%) | 2,362,150 |
| 1 Jun 2023 | CNY | 16.41 | 16.75 | 16.21 | 16.62 | 16.62 | +0.23 (+1.40%) | 2,293,500 |
