| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 15.44 | 15.77 | 15.41 | 15.57 | 15.57 | +0.09 (+0.58%) | 11,350,716 |
| 30 Jun 2023 | CNY | 15.2 | 15.64 | 15.11 | 15.48 | 15.48 | +0.16 (+1.04%) | 16,648,312 |
| 29 Jun 2023 | CNY | 14.53 | 15.67 | 14.47 | 15.32 | 15.32 | +0.82 (+5.66%) | 23,467,511 |
| 28 Jun 2023 | CNY | 14.71 | 14.72 | 14.35 | 14.5 | 14.5 | -0.22 (-1.49%) | 9,142,776 |
| 27 Jun 2023 | CNY | 14.3 | 14.8 | 14.3 | 14.72 | 14.72 | +0.47 (+3.30%) | 11,720,672 |
| 26 Jun 2023 | CNY | 14.5 | 14.56 | 14.2 | 14.25 | 14.25 | -0.48 (-3.26%) | 11,104,975 |
| 21 Jun 2023 | CNY | 15.25 | 15.35 | 14.72 | 14.73 | 14.73 | -0.54 (-3.54%) | 15,668,565 |
| 20 Jun 2023 | CNY | 15.68 | 15.72 | 15.23 | 15.27 | 15.27 | -0.44 (-2.80%) | 14,248,894 |
| 19 Jun 2023 | CNY | 16.24 | 16.25 | 15.46 | 15.71 | 15.71 | -0.64 (-3.91%) | 22,920,912 |
| 16 Jun 2023 | CNY | 16.33 | 16.68 | 16.23 | 16.35 | 16.35 | +0.13 (+0.80%) | 15,840,000 |
| 15 Jun 2023 | CNY | 15.85 | 16.36 | 15.84 | 16.22 | 16.22 | +0.27 (+1.69%) | 15,388,228 |
| 14 Jun 2023 | CNY | 15.39 | 16.18 | 15.27 | 15.95 | 15.95 | +0.64 (+4.18%) | 19,341,324 |
| 13 Jun 2023 | CNY | 15.42 | 15.47 | 15.22 | 15.31 | 15.31 | -0.11 (-0.71%) | 9,535,808 |
| 12 Jun 2023 | CNY | 15.7 | 15.74 | 15.37 | 15.42 | 15.42 | -0.42 (-2.65%) | 14,716,324 |
| 9 Jun 2023 | CNY | 16.47 | 16.47 | 15.78 | 15.84 | 15.84 | -0.54 (-3.30%) | 15,689,142 |
| 8 Jun 2023 | CNY | 16.02 | 16.41 | 15.91 | 16.38 | 16.38 | +0.18 (+1.11%) | 14,672,169 |
| 7 Jun 2023 | CNY | 16.23 | 16.75 | 16.06 | 16.2 | 16.2 | +0.14 (+0.87%) | 25,140,623 |
| 6 Jun 2023 | CNY | 15.67 | 16.15 | 15.64 | 16.06 | 16.06 | +0.3 (+1.90%) | 19,442,635 |
| 5 Jun 2023 | CNY | 15.82 | 16.05 | 15.68 | 15.76 | 15.76 | -0.15 (-0.94%) | 9,704,152 |
| 2 Jun 2023 | CNY | 16.02 | 16.2 | 15.8 | 15.91 | 15.91 | -0.11 (-0.69%) | 17,554,011 |
| 1 Jun 2023 | CNY | 15.53 | 16.2 | 15.31 | 16.02 | 16.02 | +0.36 (+2.30%) | 21,888,877 |
| 31 May 2023 | CNY | 15.48 | 15.86 | 15.38 | 15.66 | 15.66 | +0.03 (+0.19%) | 15,357,100 |
| 30 May 2023 | CNY | 15.05 | 15.67 | 14.96 | 15.63 | 15.63 | +0.52 (+3.44%) | 22,234,901 |
| 29 May 2023 | CNY | 15.4 | 15.46 | 15.07 | 15.11 | 15.11 | -0.37 (-2.39%) | 16,847,520 |
| 26 May 2023 | CNY | 15.15 | 15.6 | 14.94 | 15.48 | 15.48 | +0.41 (+2.72%) | 26,617,414 |
| 25 May 2023 | CNY | 15.01 | 15.22 | 14.78 | 15.07 | 15.07 | -0.03 (-0.20%) | 16,001,401 |
| 24 May 2023 | CNY | 15.26 | 15.35 | 14.95 | 15.1 | 15.1 | -0.15 (-0.98%) | 14,630,859 |
| 23 May 2023 | CNY | 15.71 | 15.78 | 15.25 | 15.25 | 15.25 | -0.43 (-2.74%) | 16,525,124 |
| 22 May 2023 | CNY | 16.16 | 16.2 | 15.63 | 15.68 | 15.68 | -0.58 (-3.57%) | 25,870,459 |
| 19 May 2023 | CNY | 16.8 | 17 | 16.06 | 16.26 | 16.26 | -0.82 (-4.80%) | 26,913,143 |
