| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 14.96 | 15.2 | 14.96 | 14.99 | 14.99 | +0.06 (+0.40%) | 4,898,168 |
| 30 Jun 2023 | CNY | 14.8 | 15.09 | 14.71 | 14.93 | 14.93 | +0.15 (+1.01%) | 4,962,978 |
| 29 Jun 2023 | CNY | 14.74 | 14.91 | 14.66 | 14.78 | 14.78 | +0.08 (+0.54%) | 4,222,199 |
| 28 Jun 2023 | CNY | 14.64 | 14.75 | 14.41 | 14.7 | 14.7 | +0.12 (+0.82%) | 3,516,566 |
| 27 Jun 2023 | CNY | 14.43 | 14.68 | 14.38 | 14.58 | 14.58 | +0.12 (+0.83%) | 2,660,828 |
| 26 Jun 2023 | CNY | 14.46 | 14.58 | 14.33 | 14.46 | 14.46 | -0.14 (-0.96%) | 3,164,267 |
| 21 Jun 2023 | CNY | 14.71 | 14.78 | 14.56 | 14.6 | 14.6 | -0.14 (-0.95%) | 3,329,152 |
| 20 Jun 2023 | CNY | 14.67 | 14.76 | 14.58 | 14.74 | 14.74 | +0.06 (+0.41%) | 3,244,830 |
| 19 Jun 2023 | CNY | 14.6 | 14.81 | 14.47 | 14.68 | 14.68 | +0.1 (+0.69%) | 4,033,455 |
| 16 Jun 2023 | CNY | 14.67 | 14.67 | 14.46 | 14.58 | 14.58 | -0.1 (-0.68%) | 4,441,080 |
| 15 Jun 2023 | CNY | 14.21 | 14.71 | 14.14 | 14.68 | 14.68 | +0.46 (+3.23%) | 5,115,317 |
| 14 Jun 2023 | CNY | 14.2 | 14.32 | 14.13 | 14.22 | 14.22 | +0.04 (+0.28%) | 2,301,037 |
| 13 Jun 2023 | CNY | 14.35 | 14.48 | 14.11 | 14.18 | 14.18 | -0.27 (-1.87%) | 5,732,725 |
| 12 Jun 2023 | CNY | 14.82 | 14.86 | 13.98 | 14.45 | 14.45 | -0.51 (-3.41%) | 10,188,010 |
| 9 Jun 2023 | CNY | 14.76 | 14.97 | 14.67 | 14.96 | 14.96 | +0.26 (+1.77%) | 3,490,168 |
| 8 Jun 2023 | CNY | 14.9 | 15.01 | 14.61 | 14.7 | 14.7 | -0.2 (-1.34%) | 3,684,000 |
| 7 Jun 2023 | CNY | 14.98 | 15.08 | 14.84 | 14.9 | 14.9 | -0.05 (-0.33%) | 2,847,536 |
| 6 Jun 2023 | CNY | 15.51 | 15.58 | 14.88 | 14.95 | 14.95 | -0.63 (-4.04%) | 7,666,870 |
| 5 Jun 2023 | CNY | 15.84 | 15.85 | 15.43 | 15.58 | 15.58 | -0.14 (-0.89%) | 4,587,119 |
| 2 Jun 2023 | CNY | 15.4 | 15.95 | 15.39 | 15.72 | 15.72 | +0.34 (+2.21%) | 9,061,737 |
| 1 Jun 2023 | CNY | 15.11 | 15.45 | 15.02 | 15.38 | 15.38 | +0.22 (+1.45%) | 5,295,599 |
| 31 May 2023 | CNY | 15.19 | 15.38 | 15.1 | 15.16 | 15.16 | -0.05 (-0.33%) | 3,823,860 |
| 30 May 2023 | CNY | 14.98 | 15.26 | 14.93 | 15.21 | 15.21 | +0.14 (+0.93%) | 3,857,727 |
| 29 May 2023 | CNY | 15.38 | 15.47 | 14.96 | 15.07 | 15.07 | -0.28 (-1.82%) | 4,703,857 |
| 26 May 2023 | CNY | 15.05 | 15.36 | 14.93 | 15.35 | 15.35 | +0.3 (+1.99%) | 4,294,032 |
| 25 May 2023 | CNY | 15.09 | 15.18 | 14.9 | 15.05 | 15.05 | -0.05 (-0.33%) | 3,418,258 |
| 24 May 2023 | CNY | 15.28 | 15.29 | 15 | 15.1 | 15.1 | -0.28 (-1.82%) | 5,046,642 |
| 23 May 2023 | CNY | 15.22 | 15.52 | 15.2 | 15.38 | 15.38 | +0.11 (+0.72%) | 4,715,910 |
| 22 May 2023 | CNY | 15.27 | 15.31 | 15.09 | 15.27 | 15.27 | +0.01 (+0.07%) | 3,304,058 |
| 19 May 2023 | CNY | 15.02 | 15.33 | 14.92 | 15.26 | 15.26 | +0.19 (+1.26%) | 3,674,244 |
