| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2023 | CNY | 15.7 | 15.75 | 14.7 | 14.82 | 14.82 | -0.96 (-6.08%) | 17,780,370 |
| 21 Jun 2023 | CNY | 16.53 | 16.55 | 15.77 | 15.78 | 15.78 | -0.7 (-4.25%) | 18,137,936 |
| 20 Jun 2023 | CNY | 16.53 | 16.87 | 16.2 | 16.48 | 16.48 | -0.04 (-0.24%) | 20,622,900 |
| 19 Jun 2023 | CNY | 16.62 | 16.99 | 16.5 | 16.52 | 16.52 | -0.37 (-2.19%) | 19,568,236 |
| 16 Jun 2023 | CNY | 16.89 | 17.28 | 16.47 | 16.89 | 16.89 | +0.19 (+1.14%) | 26,637,252 |
| 15 Jun 2023 | CNY | 18.25 | 18.8 | 16.66 | 16.7 | 16.7 | -0.91 (-5.17%) | 45,207,231 |
| 14 Jun 2023 | CNY | 18 | 18.37 | 17.44 | 17.61 | 17.61 | +0.27 (+1.56%) | 50,780,958 |
| 13 Jun 2023 | CNY | 16.17 | 17.34 | 16 | 17.34 | 17.34 | +1.58 (+10.03%) | 47,942,918 |
| 12 Jun 2023 | CNY | 15.21 | 16.19 | 15.21 | 15.76 | 15.76 | +0.34 (+2.20%) | 20,589,096 |
| 9 Jun 2023 | CNY | 15.3 | 16.2 | 15.11 | 15.42 | 15.42 | +0.09 (+0.59%) | 13,528,471 |
| 8 Jun 2023 | CNY | 15.76 | 15.88 | 15.31 | 15.33 | 15.33 | -0.78 (-4.84%) | 21,232,274 |
| 7 Jun 2023 | CNY | 15.51 | 16.92 | 15.35 | 16.11 | 16.11 | +0.61 (+3.94%) | 34,711,737 |
| 6 Jun 2023 | CNY | 15.52 | 16.73 | 15.37 | 15.5 | 15.5 | +0.26 (+1.71%) | 34,352,979 |
| 5 Jun 2023 | CNY | 14.57 | 15.3 | 14.44 | 15.24 | 15.24 | +0.6 (+4.10%) | 17,324,042 |
| 2 Jun 2023 | CNY | 14.69 | 14.95 | 14.51 | 14.64 | 14.64 | -0.09 (-0.61%) | 10,158,638 |
| 1 Jun 2023 | CNY | 14.28 | 14.91 | 14.26 | 14.73 | 14.73 | +0.35 (+2.43%) | 15,077,828 |
| 31 May 2023 | CNY | 14.31 | 14.62 | 14.28 | 14.38 | 14.38 | -0.24 (-1.64%) | 12,425,402 |
| 30 May 2023 | CNY | 14.75 | 14.85 | 14.24 | 14.62 | 14.62 | +0.24 (+1.67%) | 19,769,268 |
| 29 May 2023 | CNY | 14.07 | 14.76 | 13.77 | 14.38 | 14.38 | +0.32 (+2.28%) | 17,267,736 |
| 26 May 2023 | CNY | 13.55 | 14.12 | 13.46 | 14.06 | 14.06 | +0.42 (+3.08%) | 14,381,866 |
| 25 May 2023 | CNY | 13.89 | 14.05 | 13.42 | 13.64 | 13.64 | -0.27 (-1.94%) | 9,462,572 |
| 24 May 2023 | CNY | 13.95 | 14.12 | 13.9 | 13.91 | 13.91 | -0.14 (-1.00%) | 7,123,105 |
| 23 May 2023 | CNY | 14.39 | 14.65 | 14.04 | 14.05 | 14.05 | -0.35 (-2.43%) | 10,186,118 |
| 22 May 2023 | CNY | 14.7 | 14.79 | 14.26 | 14.4 | 14.4 | -0.4 (-2.70%) | 9,984,480 |
| 19 May 2023 | CNY | 15.18 | 15.18 | 14.68 | 14.8 | 14.8 | -0.41 (-2.70%) | 10,396,594 |
| 18 May 2023 | CNY | 15.1 | 15.3 | 14.84 | 15.21 | 15.21 | +0.1 (+0.66%) | 12,760,317 |
| 17 May 2023 | CNY | 14.81 | 15.36 | 14.68 | 15.11 | 15.11 | +0.2 (+1.34%) | 14,072,382 |
| 16 May 2023 | CNY | 15.81 | 15.81 | 14.87 | 14.91 | 14.91 | -1.32 (-8.13%) | 25,862,719 |
| 15 May 2023 | CNY | 15.9 | 16.76 | 15.88 | 16.23 | 16.23 | +0.29 (+1.82%) | 31,280,794 |
| 12 May 2023 | CNY | 16.44 | 16.44 | 15.54 | 15.94 | 15.94 | -0.56 (-3.39%) | 30,458,371 |
