| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2023 | CNY | 15.22 | 15.26 | 14.94 | 15.16 | 15.16 | +0.07 (+0.46%) | 2,662,000 |
| 29 Jun 2023 | CNY | 14.79 | 15.24 | 14.78 | 15.09 | 15.09 | +0.35 (+2.37%) | 2,774,562 |
| 28 Jun 2023 | CNY | 15.1 | 15.24 | 14.35 | 14.74 | 14.74 | -0.4 (-2.64%) | 3,518,767 |
| 27 Jun 2023 | CNY | 14.85 | 15.25 | 14.85 | 15.14 | 15.14 | +0.32 (+2.16%) | 2,689,000 |
| 26 Jun 2023 | CNY | 15.41 | 15.59 | 14.8 | 14.82 | 14.82 | -0.74 (-4.76%) | 4,279,500 |
| 21 Jun 2023 | CNY | 15.9 | 15.99 | 15.56 | 15.56 | 15.56 | -0.41 (-2.57%) | 4,045,029 |
| 20 Jun 2023 | CNY | 16.08 | 16.14 | 15.84 | 15.97 | 15.97 | -0.24 (-1.48%) | 4,397,700 |
| 19 Jun 2023 | CNY | 16.06 | 16.38 | 15.98 | 16.21 | 16.21 | +0.23 (+1.44%) | 6,152,043 |
| 16 Jun 2023 | CNY | 15.9 | 16.12 | 15.62 | 15.98 | 15.98 | +0.08 (+0.50%) | 4,117,229 |
| 15 Jun 2023 | CNY | 16.08 | 16.26 | 15.81 | 15.9 | 15.9 | -0.31 (-1.91%) | 5,731,901 |
| 14 Jun 2023 | CNY | 16.36 | 16.4 | 16.01 | 16.21 | 16.21 | -0.14 (-0.86%) | 6,606,075 |
| 13 Jun 2023 | CNY | 16.31 | 16.48 | 16.08 | 16.35 | 16.35 | -0.09 (-0.55%) | 7,372,613 |
| 12 Jun 2023 | CNY | 16.42 | 16.54 | 16.27 | 16.44 | 16.44 | -0.37 (-2.20%) | 10,425,542 |
| 9 Jun 2023 | CNY | 16.16 | 17.43 | 16.15 | 16.81 | 16.81 | +0.46 (+2.81%) | 21,928,589 |
| 8 Jun 2023 | CNY | 15.53 | 16.94 | 15.42 | 16.35 | 16.35 | +0.8 (+5.14%) | 16,679,748 |
| 7 Jun 2023 | CNY | 15.09 | 15.58 | 14.9 | 15.55 | 15.55 | +0.48 (+3.19%) | 5,551,553 |
| 6 Jun 2023 | CNY | 15.45 | 15.45 | 14.97 | 15.07 | 15.07 | -0.29 (-1.89%) | 4,093,300 |
| 5 Jun 2023 | CNY | 15.36 | 15.44 | 15.18 | 15.36 | 15.36 | +0.11 (+0.72%) | 3,734,100 |
| 2 Jun 2023 | CNY | 15.38 | 15.49 | 15.21 | 15.25 | 15.25 | -0.16 (-1.04%) | 4,374,700 |
| 1 Jun 2023 | CNY | 15.11 | 15.44 | 15.05 | 15.41 | 15.41 | +0.16 (+1.05%) | 5,256,095 |
| 31 May 2023 | CNY | 14.87 | 15.35 | 14.87 | 15.25 | 15.25 | +0.26 (+1.73%) | 4,884,073 |
| 30 May 2023 | CNY | 14.68 | 14.99 | 14.42 | 14.99 | 14.99 | +0.26 (+1.77%) | 3,684,575 |
| 29 May 2023 | CNY | 14.68 | 14.89 | 14.55 | 14.73 | 14.73 | +0.1 (+0.68%) | 2,938,400 |
| 26 May 2023 | CNY | 14.3 | 14.64 | 14.3 | 14.63 | 14.63 | +0.23 (+1.60%) | 3,127,800 |
| 25 May 2023 | CNY | 14.47 | 14.71 | 14.21 | 14.4 | 14.4 | -0.03 (-0.21%) | 3,199,150 |
| 24 May 2023 | CNY | 14.33 | 14.57 | 14.28 | 14.43 | 14.43 | +0.1 (+0.70%) | 2,443,600 |
| 23 May 2023 | CNY | 14.59 | 14.61 | 14.3 | 14.33 | 14.33 | -0.29 (-1.98%) | 2,668,181 |
| 22 May 2023 | CNY | 14.69 | 14.88 | 14.33 | 14.62 | 14.62 | +0.1 (+0.69%) | 4,087,771 |
| 19 May 2023 | CNY | 14.34 | 14.53 | 14.22 | 14.52 | 14.52 | +0.05 (+0.35%) | 3,043,671 |
| 18 May 2023 | CNY | 14.2 | 14.53 | 14.13 | 14.47 | 14.47 | +0.29 (+2.05%) | 3,382,153 |
