| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 14.46 | 14.79 | 14.41 | 14.62 | 14.62 | +0.18 (+1.25%) | 7,043,300 |
| 13 Jul 2023 | CNY | 14.28 | 14.48 | 14.21 | 14.44 | 14.44 | +0.18 (+1.26%) | 5,174,980 |
| 12 Jul 2023 | CNY | 14.62 | 14.71 | 14.21 | 14.26 | 14.26 | -0.45 (-3.06%) | 7,916,300 |
| 11 Jul 2023 | CNY | 14.58 | 14.76 | 14.45 | 14.71 | 14.71 | +0.19 (+1.31%) | 4,769,480 |
| 10 Jul 2023 | CNY | 14.56 | 14.64 | 14.43 | 14.52 | 14.52 | -0.04 (-0.27%) | 5,363,540 |
| 7 Jul 2023 | CNY | 14.92 | 14.93 | 14.46 | 14.56 | 14.56 | -0.42 (-2.80%) | 8,764,250 |
| 6 Jul 2023 | CNY | 14.8 | 15.15 | 14.7 | 14.98 | 14.98 | +0.19 (+1.28%) | 7,911,400 |
| 5 Jul 2023 | CNY | 14.95 | 15.18 | 14.77 | 14.79 | 14.79 | -0.21 (-1.40%) | 8,484,800 |
| 4 Jul 2023 | CNY | 15.09 | 15.17 | 14.94 | 15 | 15 | -0.02 (-0.13%) | 9,391,630 |
| 3 Jul 2023 | CNY | 15.45 | 15.46 | 14.8 | 15.02 | 15.02 | -1.11 (-6.88%) | 22,166,280 |
| 30 Jun 2023 | CNY | 16.36 | 16.45 | 15.96 | 16.13 | 16.13 | -0.12 (-0.74%) | 10,315,330 |
| 29 Jun 2023 | CNY | 15.99 | 16.49 | 15.86 | 16.25 | 16.25 | +0.25 (+1.56%) | 9,713,280 |
| 28 Jun 2023 | CNY | 16.21 | 16.23 | 15.39 | 16 | 16 | -0.27 (-1.66%) | 13,512,630 |
| 27 Jun 2023 | CNY | 16 | 16.38 | 16 | 16.27 | 16.27 | +0.28 (+1.75%) | 11,133,980 |
| 26 Jun 2023 | CNY | 16.41 | 16.78 | 15.96 | 15.99 | 15.99 | -0.61 (-3.67%) | 18,837,210 |
| 21 Jun 2023 | CNY | 17.13 | 17.4 | 16.54 | 16.6 | 16.6 | -0.7 (-4.05%) | 24,254,400 |
| 20 Jun 2023 | CNY | 17.28 | 17.88 | 17.06 | 17.3 | 17.3 | +0.04 (+0.23%) | 30,869,860 |
| 19 Jun 2023 | CNY | 17.02 | 18.17 | 17.01 | 17.26 | 17.26 | +0.47 (+2.80%) | 34,633,360 |
| 16 Jun 2023 | CNY | 16.6 | 17.04 | 16.21 | 16.79 | 16.79 | -0.11 (-0.65%) | 26,268,350 |
| 15 Jun 2023 | CNY | 16.54 | 17.5 | 16.24 | 16.9 | 16.9 | +0.29 (+1.75%) | 41,150,240 |
| 14 Jun 2023 | CNY | 17.01 | 17.78 | 16.5 | 16.61 | 16.61 | -0.08 (-0.48%) | 55,699,830 |
| 13 Jun 2023 | CNY | 15.36 | 16.69 | 14.95 | 16.69 | 16.69 | +1.52 (+10.02%) | 31,928,290 |
| 12 Jun 2023 | CNY | 14.88 | 15.18 | 14.68 | 15.17 | 15.17 | +0.34 (+2.29%) | 16,962,330 |
| 9 Jun 2023 | CNY | 14.24 | 14.94 | 14.14 | 14.83 | 14.83 | +0.38 (+2.63%) | 15,677,030 |
| 8 Jun 2023 | CNY | 14.31 | 14.65 | 14.05 | 14.45 | 14.45 | +0.13 (+0.91%) | 9,773,730 |
| 7 Jun 2023 | CNY | 14.09 | 14.46 | 14.09 | 14.32 | 14.32 | +0.22 (+1.56%) | 7,947,990 |
| 6 Jun 2023 | CNY | 14.46 | 14.54 | 14.05 | 14.1 | 14.1 | -0.93 (-6.19%) | 9,678,340 |
| 5 Jun 2023 | CNY | 15.1 | 15.13 | 14.72 | 15.03 | 15.03 | +0.06 (+0.40%) | 9,141,180 |
| 2 Jun 2023 | CNY | 14.9 | 15.08 | 14.75 | 14.97 | 14.97 | +0.12 (+0.81%) | 9,600,980 |
| 1 Jun 2023 | CNY | 14.75 | 15 | 14.49 | 14.85 | 14.85 | 0.0 (0.0%) | 10,707,100 |
