| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 18.92 | 19.26 | 18.05 | 18.41 | 18.41 | -1.12 (-5.73%) | 16,172,268 |
| 6 Jul 2023 | CNY | 17.91 | 19.76 | 17.41 | 19.53 | 19.53 | +1.14 (+6.20%) | 21,950,242 |
| 5 Jul 2023 | CNY | 17.71 | 19.28 | 17 | 18.39 | 18.39 | +0.97 (+5.57%) | 22,738,877 |
| 4 Jul 2023 | CNY | 16.09 | 18.23 | 15.8 | 17.42 | 17.42 | +1.52 (+9.56%) | 14,287,820 |
| 3 Jul 2023 | CNY | 16.04 | 16.57 | 15.78 | 15.9 | 15.9 | +0.05 (+0.32%) | 6,688,850 |
| 30 Jun 2023 | CNY | 15.45 | 15.94 | 15.2 | 15.85 | 15.85 | +0.47 (+3.06%) | 4,287,116 |
| 29 Jun 2023 | CNY | 14.72 | 15.54 | 14.72 | 15.38 | 15.38 | +0.54 (+3.64%) | 2,954,100 |
| 28 Jun 2023 | CNY | 14.87 | 14.95 | 14.27 | 14.84 | 14.84 | -0.1 (-0.67%) | 2,865,120 |
| 27 Jun 2023 | CNY | 14.89 | 14.99 | 14.63 | 14.94 | 14.94 | +0.36 (+2.47%) | 2,312,480 |
| 26 Jun 2023 | CNY | 14.67 | 15 | 14.5 | 14.58 | 14.58 | -0.53 (-3.51%) | 4,003,260 |
| 21 Jun 2023 | CNY | 15.03 | 15.26 | 14.76 | 15.11 | 15.11 | +0.09 (+0.60%) | 3,404,300 |
| 20 Jun 2023 | CNY | 15.19 | 15.25 | 14.95 | 15.02 | 15.02 | -0.32 (-2.09%) | 3,239,458 |
| 19 Jun 2023 | CNY | 14.94 | 15.91 | 14.83 | 15.34 | 15.34 | +0.4 (+2.68%) | 5,403,020 |
| 16 Jun 2023 | CNY | 14.86 | 14.96 | 14.7 | 14.94 | 14.94 | +0.12 (+0.81%) | 2,949,320 |
| 15 Jun 2023 | CNY | 14.77 | 14.96 | 14.72 | 14.82 | 14.82 | -0.03 (-0.20%) | 2,491,640 |
| 14 Jun 2023 | CNY | 14.8 | 14.91 | 14.5 | 14.85 | 14.85 | +0.01 (+0.07%) | 3,306,700 |
| 13 Jun 2023 | CNY | 14.3 | 14.94 | 14.16 | 14.84 | 14.84 | +0.53 (+3.70%) | 3,521,940 |
| 12 Jun 2023 | CNY | 14.15 | 14.36 | 14.04 | 14.31 | 14.31 | +0.12 (+0.85%) | 1,715,800 |
| 9 Jun 2023 | CNY | 14.14 | 14.25 | 13.94 | 14.19 | 14.19 | +0.05 (+0.35%) | 1,594,186 |
| 8 Jun 2023 | CNY | 14.22 | 14.23 | 13.9 | 14.14 | 14.14 | -0.02 (-0.14%) | 1,652,800 |
| 7 Jun 2023 | CNY | 14.11 | 14.27 | 14.06 | 14.16 | 14.16 | +0.05 (+0.35%) | 1,476,300 |
| 6 Jun 2023 | CNY | 14.59 | 14.63 | 14.01 | 14.11 | 14.11 | -0.48 (-3.29%) | 2,505,660 |
| 5 Jun 2023 | CNY | 14.79 | 14.97 | 14.56 | 14.59 | 14.59 | -0.15 (-1.02%) | 1,766,945 |
| 2 Jun 2023 | CNY | 14.9 | 15.01 | 14.71 | 14.74 | 14.74 | -0.18 (-1.21%) | 2,930,520 |
| 1 Jun 2023 | CNY | 14.73 | 15.12 | 14.71 | 14.92 | 14.92 | +0.05 (+0.34%) | 4,066,460 |
| 31 May 2023 | CNY | 14.85 | 14.91 | 14.55 | 14.87 | 14.87 | +0.06 (+0.41%) | 2,537,040 |
| 30 May 2023 | CNY | 14.82 | 15.05 | 14.67 | 14.81 | 14.81 | -0.14 (-0.94%) | 2,861,500 |
| 29 May 2023 | CNY | 14.81 | 15.28 | 14.46 | 14.95 | 14.95 | +0.07 (+0.47%) | 5,272,940 |
| 26 May 2023 | CNY | 14.54 | 14.88 | 14.26 | 14.88 | 14.88 | +0.39 (+2.69%) | 2,714,515 |
| 25 May 2023 | CNY | 14.55 | 14.57 | 14.19 | 14.49 | 14.49 | -0.01 (-0.07%) | 1,975,415 |
