| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 15.34 | 15.34 | 15.12 | 15.17 | 15.17 | -0.12 (-0.78%) | 1,177,611 |
| 5 Jul 2023 | CNY | 15.2 | 15.4 | 15.16 | 15.29 | 15.29 | +0.04 (+0.26%) | 1,779,612 |
| 4 Jul 2023 | CNY | 15.26 | 15.33 | 15.15 | 15.25 | 15.25 | -0.01 (-0.07%) | 1,446,600 |
| 3 Jul 2023 | CNY | 15.22 | 15.35 | 15.1 | 15.26 | 15.26 | +0.04 (+0.26%) | 1,559,900 |
| 30 Jun 2023 | CNY | 15.12 | 15.38 | 15.07 | 15.22 | 15.22 | +0.1 (+0.66%) | 2,477,524 |
| 29 Jun 2023 | CNY | 14.74 | 15.24 | 14.65 | 15.12 | 15.12 | +0.33 (+2.23%) | 2,684,424 |
| 28 Jun 2023 | CNY | 14.86 | 14.91 | 14.58 | 14.79 | 14.79 | -0.07 (-0.47%) | 1,613,600 |
| 27 Jun 2023 | CNY | 14.45 | 14.9 | 14.41 | 14.86 | 14.86 | +0.47 (+3.27%) | 2,483,633 |
| 26 Jun 2023 | CNY | 14.5 | 14.6 | 14.36 | 14.39 | 14.39 | -0.21 (-1.44%) | 2,239,900 |
| 21 Jun 2023 | CNY | 14.94 | 14.98 | 14.6 | 14.6 | 14.6 | -0.27 (-1.82%) | 1,840,393 |
| 20 Jun 2023 | CNY | 15.13 | 15.24 | 14.86 | 14.87 | 14.87 | -0.17 (-1.13%) | 2,531,000 |
| 19 Jun 2023 | CNY | 15.12 | 15.22 | 14.96 | 15.04 | 15.04 | -0.08 (-0.53%) | 1,930,055 |
| 16 Jun 2023 | CNY | 15.19 | 15.37 | 15.09 | 15.12 | 15.12 | -0.05 (-0.33%) | 2,491,449 |
| 15 Jun 2023 | CNY | 15.09 | 15.17 | 14.93 | 15.17 | 15.17 | +0.08 (+0.53%) | 1,789,839 |
| 14 Jun 2023 | CNY | 15 | 15.15 | 14.91 | 15.09 | 15.09 | +0.04 (+0.27%) | 1,551,169 |
| 13 Jun 2023 | CNY | 15.23 | 15.36 | 15.03 | 15.05 | 15.05 | -0.27 (-1.76%) | 1,895,936 |
| 12 Jun 2023 | CNY | 15.3 | 15.36 | 15.04 | 15.32 | 15.32 | +0.05 (+0.33%) | 1,720,286 |
| 9 Jun 2023 | CNY | 15.28 | 15.38 | 15.1 | 15.27 | 15.27 | +0.11 (+0.73%) | 1,883,000 |
| 8 Jun 2023 | CNY | 15.25 | 15.45 | 15.12 | 15.16 | 15.16 | -0.17 (-1.11%) | 1,446,626 |
| 7 Jun 2023 | CNY | 15.4 | 15.46 | 15.26 | 15.33 | 15.33 | +0.03 (+0.20%) | 1,247,911 |
| 6 Jun 2023 | CNY | 15.84 | 15.84 | 15.27 | 15.3 | 15.3 | -0.52 (-3.29%) | 2,691,300 |
| 5 Jun 2023 | CNY | 15.67 | 15.84 | 15.66 | 15.82 | 15.82 | +0.11 (+0.70%) | 2,157,976 |
| 2 Jun 2023 | CNY | 15.94 | 16.01 | 15.68 | 15.71 | 15.71 | -0.22 (-1.38%) | 2,588,274 |
| 1 Jun 2023 | CNY | 15.8 | 16.11 | 15.67 | 15.93 | 15.93 | +0.05 (+0.31%) | 2,297,096 |
| 31 May 2023 | CNY | 15.99 | 16.17 | 15.8 | 15.88 | 15.88 | -0.03 (-0.19%) | 2,166,790 |
| 30 May 2023 | CNY | 16.22 | 16.24 | 15.7 | 15.91 | 15.91 | -0.16 (-1.00%) | 2,352,923 |
| 29 May 2023 | CNY | 16.23 | 16.38 | 16.04 | 16.07 | 16.07 | -0.07 (-0.43%) | 2,506,500 |
| 26 May 2023 | CNY | 15.94 | 16.25 | 15.82 | 16.14 | 16.14 | +0.2 (+1.25%) | 2,535,781 |
| 25 May 2023 | CNY | 16.05 | 16.2 | 15.76 | 15.94 | 15.94 | -0.12 (-0.75%) | 2,631,296 |
| 24 May 2023 | CNY | 16.05 | 16.22 | 15.88 | 16.06 | 16.06 | -0.21 (-1.29%) | 3,995,211 |
