| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 16.43 | 16.54 | 16.31 | 16.36 | 16.36 | -0.14 (-0.85%) | 830,230 |
| 5 Jul 2023 | CNY | 16.47 | 16.72 | 16.46 | 16.5 | 16.5 | -0.01 (-0.06%) | 1,091,022 |
| 4 Jul 2023 | CNY | 16.52 | 16.65 | 16.35 | 16.51 | 16.51 | -0.1 (-0.60%) | 1,573,419 |
| 3 Jul 2023 | CNY | 16.44 | 16.7 | 16.4 | 16.61 | 16.61 | +0.23 (+1.40%) | 1,710,722 |
| 30 Jun 2023 | CNY | 16.17 | 16.45 | 16.12 | 16.38 | 16.38 | +0.22 (+1.36%) | 1,452,730 |
| 29 Jun 2023 | CNY | 15.98 | 16.19 | 15.91 | 16.16 | 16.16 | +0.21 (+1.32%) | 1,069,950 |
| 28 Jun 2023 | CNY | 15.9 | 15.97 | 15.57 | 15.95 | 15.95 | +0.01 (+0.06%) | 1,291,715 |
| 27 Jun 2023 | CNY | 15.42 | 15.99 | 15.41 | 15.94 | 15.94 | +0.59 (+3.84%) | 1,617,228 |
| 26 Jun 2023 | CNY | 15.73 | 15.73 | 15.31 | 15.35 | 15.35 | -0.44 (-2.79%) | 1,761,492 |
| 21 Jun 2023 | CNY | 15.98 | 16.07 | 15.78 | 15.79 | 15.79 | -0.19 (-1.19%) | 955,485 |
| 20 Jun 2023 | CNY | 16.2 | 16.28 | 15.95 | 15.98 | 15.98 | -0.21 (-1.30%) | 1,413,910 |
| 19 Jun 2023 | CNY | 16.18 | 16.32 | 16.11 | 16.19 | 16.19 | -0.06 (-0.37%) | 1,221,830 |
| 16 Jun 2023 | CNY | 16.04 | 16.47 | 16.02 | 16.25 | 16.25 | +0.25 (+1.56%) | 1,737,463 |
| 15 Jun 2023 | CNY | 15.84 | 16.02 | 15.79 | 16 | 16 | +0.09 (+0.57%) | 1,053,182 |
| 14 Jun 2023 | CNY | 15.88 | 16.04 | 15.74 | 15.91 | 15.91 | +0.03 (+0.19%) | 889,026 |
| 13 Jun 2023 | CNY | 15.9 | 16.05 | 15.77 | 15.88 | 15.88 | +0.06 (+0.38%) | 1,148,596 |
| 12 Jun 2023 | CNY | 15.7 | 15.95 | 15.34 | 15.82 | 15.82 | -0.01 (-0.06%) | 1,956,564 |
| 9 Jun 2023 | CNY | 16.07 | 16.08 | 15.75 | 15.83 | 15.83 | -0.15 (-0.94%) | 1,569,115 |
| 8 Jun 2023 | CNY | 15.6 | 16.06 | 15.59 | 15.98 | 15.98 | +0.27 (+1.72%) | 1,673,903 |
| 7 Jun 2023 | CNY | 15.76 | 15.91 | 15.6 | 15.71 | 15.71 | -0.11 (-0.70%) | 1,410,548 |
| 6 Jun 2023 | CNY | 15.84 | 16.29 | 15.71 | 15.82 | 15.82 | -0.01 (-0.06%) | 1,962,278 |
| 5 Jun 2023 | CNY | 15.93 | 15.96 | 15.71 | 15.83 | 15.83 | +0.01 (+0.06%) | 663,326 |
| 2 Jun 2023 | CNY | 15.79 | 15.85 | 15.69 | 15.82 | 15.82 | +0.03 (+0.19%) | 1,089,078 |
| 1 Jun 2023 | CNY | 16.05 | 16.05 | 15.75 | 15.79 | 15.79 | -0.27 (-1.68%) | 1,390,685 |
| 31 May 2023 | CNY | 16.01 | 16.1 | 15.89 | 16.06 | 16.06 | +0.03 (+0.19%) | 1,043,744 |
| 30 May 2023 | CNY | 15.98 | 16.19 | 15.85 | 16.03 | 16.03 | +0.11 (+0.69%) | 1,057,441 |
| 29 May 2023 | CNY | 16.26 | 16.34 | 15.8 | 15.92 | 15.92 | -0.3 (-1.85%) | 1,692,467 |
| 26 May 2023 | CNY | 16.49 | 16.5 | 16.05 | 16.22 | 16.22 | -0.18 (-1.10%) | 2,369,403 |
| 25 May 2023 | CNY | 15.88 | 16.5 | 15.82 | 16.4 | 16.4 | +0.6 (+3.80%) | 3,305,801 |
| 24 May 2023 | CNY | 15.7 | 15.99 | 15.65 | 15.8 | 15.8 | +0.01 (+0.06%) | 839,922 |
