| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 15.31 | 15.36 | 15.16 | 15.18 | 15.18 | -0.15 (-0.98%) | 3,193,000 |
| 13 Jul 2023 | CNY | 15.05 | 15.36 | 15.03 | 15.33 | 15.33 | +0.34 (+2.27%) | 7,342,050 |
| 12 Jul 2023 | CNY | 15.11 | 15.14 | 14.98 | 14.99 | 14.99 | -0.11 (-0.73%) | 2,836,790 |
| 11 Jul 2023 | CNY | 15.07 | 15.14 | 14.99 | 15.1 | 15.1 | +0.02 (+0.13%) | 2,835,600 |
| 10 Jul 2023 | CNY | 14.89 | 15.19 | 14.89 | 15.08 | 15.08 | +0.25 (+1.69%) | 5,534,380 |
| 7 Jul 2023 | CNY | 14.76 | 14.87 | 14.67 | 14.83 | 14.83 | +0.04 (+0.27%) | 3,100,860 |
| 6 Jul 2023 | CNY | 15.08 | 15.13 | 14.72 | 14.79 | 14.79 | -0.27 (-1.79%) | 8,250,980 |
| 5 Jul 2023 | CNY | 15.16 | 15.25 | 15.03 | 15.06 | 15.06 | -0.13 (-0.86%) | 4,377,890 |
| 4 Jul 2023 | CNY | 15.15 | 15.27 | 15.1 | 15.19 | 15.19 | 0.0 (0.0%) | 3,748,890 |
| 3 Jul 2023 | CNY | 15.15 | 15.24 | 15.08 | 15.19 | 15.19 | +0.07 (+0.46%) | 4,220,400 |
| 30 Jun 2023 | CNY | 14.99 | 15.15 | 14.97 | 15.12 | 15.12 | +0.16 (+1.07%) | 4,100,080 |
| 29 Jun 2023 | CNY | 15 | 15.1 | 14.95 | 14.96 | 14.96 | -0.06 (-0.40%) | 3,611,810 |
| 28 Jun 2023 | CNY | 15.13 | 15.13 | 14.86 | 15.02 | 15.02 | -0.07 (-0.46%) | 3,476,520 |
| 27 Jun 2023 | CNY | 15.18 | 15.21 | 15 | 15.09 | 15.09 | 0.0 (0.0%) | 3,590,840 |
| 26 Jun 2023 | CNY | 15.33 | 15.34 | 14.97 | 15.09 | 15.09 | -0.3 (-1.95%) | 5,581,300 |
| 21 Jun 2023 | CNY | 15.56 | 15.69 | 15.38 | 15.39 | 15.39 | -0.21 (-1.35%) | 3,245,870 |
| 20 Jun 2023 | CNY | 15.65 | 15.74 | 15.48 | 15.6 | 15.6 | -0.08 (-0.51%) | 3,702,020 |
| 19 Jun 2023 | CNY | 15.83 | 15.88 | 15.67 | 15.68 | 15.68 | -0.14 (-0.88%) | 3,374,200 |
| 16 Jun 2023 | CNY | 15.7 | 15.93 | 15.7 | 15.82 | 15.82 | +0.09 (+0.57%) | 3,467,980 |
| 15 Jun 2023 | CNY | 15.64 | 15.75 | 15.5 | 15.73 | 15.73 | +0.12 (+0.77%) | 4,047,000 |
| 14 Jun 2023 | CNY | 15.68 | 15.68 | 15.5 | 15.61 | 15.61 | 0.0 (0.0%) | 3,211,060 |
| 13 Jun 2023 | CNY | 15.62 | 15.72 | 15.53 | 15.61 | 15.61 | -0.01 (-0.06%) | 3,779,890 |
| 12 Jun 2023 | CNY | 15.56 | 15.81 | 15.44 | 15.62 | 15.62 | 0.0 (0.0%) | 7,228,880 |
| 9 Jun 2023 | CNY | 15.48 | 15.73 | 15.16 | 15.62 | 15.62 | +0.23 (+1.49%) | 12,934,290 |
| 8 Jun 2023 | CNY | 15.51 | 15.58 | 15.3 | 15.39 | 15.39 | -0.17 (-1.09%) | 7,081,150 |
| 7 Jun 2023 | CNY | 15.75 | 15.84 | 15.54 | 15.56 | 15.56 | -0.14 (-0.89%) | 4,566,500 |
| 6 Jun 2023 | CNY | 16.26 | 16.27 | 15.63 | 15.7 | 15.7 | -0.46 (-2.85%) | 5,732,070 |
| 5 Jun 2023 | CNY | 16.22 | 16.3 | 16.06 | 16.16 | 16.16 | -0.12 (-0.74%) | 3,716,690 |
| 2 Jun 2023 | CNY | 16.37 | 16.44 | 16.18 | 16.28 | 16.28 | 0.0 (0.0%) | 3,659,300 |
| 1 Jun 2023 | CNY | 16.24 | 16.49 | 16.13 | 16.28 | 16.28 | -0.06 (-0.37%) | 4,113,700 |
