| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 14.97 | 15.08 | 14.83 | 15.03 | 15.03 | -0.12 (-0.79%) | 16,380,311 |
| 5 Jul 2023 | CNY | 15.26 | 15.41 | 15.1 | 15.15 | 15.15 | -0.11 (-0.72%) | 14,606,181 |
| 4 Jul 2023 | CNY | 15.34 | 15.34 | 15.14 | 15.26 | 15.26 | -0.11 (-0.72%) | 15,144,700 |
| 3 Jul 2023 | CNY | 15.18 | 15.43 | 15.18 | 15.37 | 15.37 | +0.19 (+1.25%) | 17,922,731 |
| 30 Jun 2023 | CNY | 15.27 | 15.37 | 15.16 | 15.18 | 15.18 | +0.06 (+0.40%) | 17,977,340 |
| 29 Jun 2023 | CNY | 14.87 | 15.29 | 14.82 | 15.12 | 15.12 | +0.17 (+1.14%) | 18,508,645 |
| 28 Jun 2023 | CNY | 15.01 | 15.19 | 14.86 | 14.95 | 14.95 | -0.19 (-1.25%) | 15,198,837 |
| 27 Jun 2023 | CNY | 15.03 | 15.35 | 14.95 | 15.14 | 15.14 | -0.08 (-0.53%) | 22,029,167 |
| 26 Jun 2023 | CNY | 14.66 | 15.56 | 14.53 | 15.22 | 15.22 | +0.47 (+3.19%) | 29,973,166 |
| 21 Jun 2023 | CNY | 15.12 | 15.3 | 14.75 | 14.75 | 14.75 | -0.44 (-2.90%) | 20,873,006 |
| 20 Jun 2023 | CNY | 15.51 | 15.51 | 15.18 | 15.19 | 15.19 | -0.35 (-2.25%) | 20,091,316 |
| 19 Jun 2023 | CNY | 15.6 | 15.75 | 15.48 | 15.54 | 15.54 | -0.11 (-0.70%) | 18,671,737 |
| 16 Jun 2023 | CNY | 15.49 | 15.88 | 15.48 | 15.65 | 15.65 | +0.16 (+1.03%) | 24,909,784 |
| 15 Jun 2023 | CNY | 15.3 | 15.58 | 15.15 | 15.49 | 15.49 | +0.23 (+1.51%) | 20,929,614 |
| 14 Jun 2023 | CNY | 15.49 | 15.65 | 15.26 | 15.26 | 15.26 | -0.24 (-1.55%) | 25,727,893 |
| 13 Jun 2023 | CNY | 15.75 | 15.83 | 15.46 | 15.5 | 15.5 | -0.21 (-1.34%) | 24,181,148 |
| 12 Jun 2023 | CNY | 15.77 | 15.87 | 15.5 | 15.71 | 15.71 | -0.27 (-1.69%) | 27,786,358 |
| 9 Jun 2023 | CNY | 15.8 | 15.98 | 15.35 | 15.98 | 15.98 | -0.08 (-0.50%) | 44,340,137 |
| 8 Jun 2023 | CNY | 15.7 | 16.83 | 15.7 | 16.06 | 16.06 | +0.19 (+1.20%) | 47,309,099 |
| 7 Jun 2023 | CNY | 16.54 | 16.68 | 15.81 | 15.87 | 15.87 | -1.06 (-6.26%) | 53,344,615 |
| 6 Jun 2023 | CNY | 16 | 17.45 | 15.55 | 16.93 | 16.93 | +0.83 (+5.16%) | 73,472,312 |
| 5 Jun 2023 | CNY | 16.78 | 16.78 | 16.07 | 16.1 | 16.1 | -0.68 (-4.05%) | 37,907,826 |
| 2 Jun 2023 | CNY | 16.61 | 16.9 | 16.46 | 16.78 | 16.78 | +0.06 (+0.36%) | 32,932,911 |
| 1 Jun 2023 | CNY | 16.54 | 17.11 | 16.46 | 16.72 | 16.72 | +0.05 (+0.30%) | 33,591,927 |
| 31 May 2023 | CNY | 17.1 | 17.34 | 16.65 | 16.67 | 16.67 | -0.6 (-3.47%) | 42,489,977 |
| 30 May 2023 | CNY | 17.64 | 18.03 | 17.02 | 17.27 | 17.27 | -0.93 (-5.11%) | 69,693,080 |
| 29 May 2023 | CNY | 18.91 | 19.48 | 17.7 | 18.2 | 18.2 | +0.18 (+1.00%) | 113,711,864 |
| 26 May 2023 | CNY | 17.34 | 18.02 | 17.18 | 18.02 | 18.02 | +1.64 (+10.01%) | 49,749,998 |
| 25 May 2023 | CNY | 14.9 | 16.38 | 14.88 | 16.38 | 16.38 | +1.49 (+10.01%) | 36,328,408 |
| 24 May 2023 | CNY | 14.9 | 15.03 | 14.88 | 14.89 | 14.89 | -0.27 (-1.78%) | 9,318,183 |
