| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 16.77 | 16.77 | 16.3 | 16.34 | 16.34 | -0.39 (-2.33%) | 5,176,900 |
| 6 Jul 2023 | CNY | 16.79 | 16.97 | 16.64 | 16.73 | 16.73 | 0.0 (0.0%) | 3,714,554 |
| 5 Jul 2023 | CNY | 17 | 17.02 | 16.7 | 16.73 | 16.73 | -0.29 (-1.70%) | 3,993,343 |
| 4 Jul 2023 | CNY | 17.04 | 17.19 | 16.85 | 17.02 | 17.02 | -0.18 (-1.05%) | 4,303,453 |
| 3 Jul 2023 | CNY | 16.88 | 17.45 | 16.7 | 17.2 | 17.2 | +0.32 (+1.90%) | 8,501,480 |
| 30 Jun 2023 | CNY | 17 | 17.15 | 16.76 | 16.88 | 16.88 | -0.31 (-1.80%) | 7,797,155 |
| 29 Jun 2023 | CNY | 16.99 | 17.37 | 16.81 | 17.19 | 17.19 | +0.31 (+1.84%) | 8,713,177 |
| 28 Jun 2023 | CNY | 16.95 | 17.22 | 16.7 | 16.88 | 16.88 | -0.02 (-0.12%) | 11,388,316 |
| 27 Jun 2023 | CNY | 16.04 | 17.07 | 15.81 | 16.9 | 16.9 | +0.99 (+6.22%) | 13,382,379 |
| 26 Jun 2023 | CNY | 15.92 | 16.3 | 15.42 | 15.91 | 15.91 | -0.02 (-0.13%) | 6,990,750 |
| 21 Jun 2023 | CNY | 16 | 16.43 | 15.92 | 15.93 | 15.93 | -0.14 (-0.87%) | 5,750,000 |
| 20 Jun 2023 | CNY | 16.2 | 16.35 | 16.04 | 16.07 | 16.07 | -0.13 (-0.80%) | 4,918,100 |
| 19 Jun 2023 | CNY | 16.41 | 16.48 | 16.14 | 16.2 | 16.2 | -0.1 (-0.61%) | 5,498,975 |
| 16 Jun 2023 | CNY | 16.22 | 16.63 | 16.1 | 16.3 | 16.3 | +0.08 (+0.49%) | 10,110,783 |
| 15 Jun 2023 | CNY | 15.34 | 16.8 | 15.23 | 16.22 | 16.22 | +0.88 (+5.74%) | 12,906,359 |
| 14 Jun 2023 | CNY | 15.69 | 15.7 | 15.3 | 15.34 | 15.34 | -0.36 (-2.29%) | 4,508,300 |
| 13 Jun 2023 | CNY | 15.63 | 15.93 | 15.6 | 15.7 | 15.7 | +0.02 (+0.13%) | 3,845,300 |
| 12 Jun 2023 | CNY | 15.66 | 15.74 | 15.25 | 15.68 | 15.68 | +0.08 (+0.51%) | 3,653,300 |
| 9 Jun 2023 | CNY | 15.23 | 15.66 | 15.2 | 15.6 | 15.6 | +0.3 (+1.96%) | 4,746,514 |
| 8 Jun 2023 | CNY | 15.87 | 15.95 | 15.2 | 15.3 | 15.3 | -0.45 (-2.86%) | 5,342,988 |
| 7 Jun 2023 | CNY | 15.54 | 16.1 | 15.47 | 15.75 | 15.75 | +0.22 (+1.42%) | 6,661,964 |
| 6 Jun 2023 | CNY | 16.04 | 16.04 | 15.49 | 15.53 | 15.53 | -0.46 (-2.88%) | 5,653,700 |
| 5 Jun 2023 | CNY | 16.31 | 16.37 | 15.8 | 15.99 | 15.99 | -0.28 (-1.72%) | 5,255,700 |
| 2 Jun 2023 | CNY | 16.45 | 16.67 | 16.26 | 16.27 | 16.27 | -0.2 (-1.21%) | 6,923,583 |
| 1 Jun 2023 | CNY | 16.57 | 16.98 | 16.3 | 16.47 | 16.47 | -0.14 (-0.84%) | 9,695,710 |
| 31 May 2023 | CNY | 17.2 | 17.34 | 16.42 | 16.61 | 16.61 | -0.6 (-3.49%) | 11,837,238 |
| 30 May 2023 | CNY | 17.53 | 18.2 | 17.1 | 17.21 | 17.21 | -0.5 (-2.82%) | 9,580,847 |
| 29 May 2023 | CNY | 17.16 | 17.85 | 16.8 | 17.71 | 17.71 | +0.39 (+2.25%) | 14,054,199 |
| 26 May 2023 | CNY | 17.8 | 17.93 | 17.05 | 17.32 | 17.32 | -0.83 (-4.57%) | 14,867,870 |
| 25 May 2023 | CNY | 17.42 | 18.79 | 17.1 | 18.15 | 18.15 | +0.5 (+2.83%) | 24,802,325 |
