| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 14.2 | 14.27 | 13.97 | 14.01 | 14.01 | -0.26 (-1.82%) | 3,324,120 |
| 5 Jul 2023 | CNY | 14.92 | 15.18 | 14.23 | 14.27 | 14.27 | -0.71 (-4.74%) | 4,895,640 |
| 4 Jul 2023 | CNY | 14.65 | 15.23 | 14.57 | 14.98 | 14.98 | +0.27 (+1.84%) | 4,072,500 |
| 3 Jul 2023 | CNY | 15.1 | 15.23 | 14.64 | 14.71 | 14.71 | -0.38 (-2.52%) | 3,523,160 |
| 30 Jun 2023 | CNY | 15.37 | 15.46 | 14.71 | 15.09 | 15.09 | -0.37 (-2.39%) | 5,934,520 |
| 29 Jun 2023 | CNY | 15.68 | 15.82 | 15.41 | 15.46 | 15.46 | -0.25 (-1.59%) | 5,220,317 |
| 28 Jun 2023 | CNY | 15.88 | 16.35 | 15.69 | 15.71 | 15.71 | -0.29 (-1.81%) | 7,915,380 |
| 27 Jun 2023 | CNY | 15.86 | 16.15 | 15.7 | 16 | 16 | +0.06 (+0.38%) | 5,851,420 |
| 26 Jun 2023 | CNY | 15.61 | 16.18 | 15.61 | 15.94 | 15.94 | +0.36 (+2.31%) | 7,164,920 |
| 21 Jun 2023 | CNY | 15.61 | 15.89 | 15.51 | 15.58 | 15.58 | -0.13 (-0.83%) | 5,331,200 |
| 20 Jun 2023 | CNY | 15.9 | 16.25 | 15.65 | 15.71 | 15.71 | -0.07 (-0.44%) | 7,511,934 |
| 19 Jun 2023 | CNY | 15.2 | 16.21 | 15.2 | 15.78 | 15.78 | +0.718 (+4.76%) | 9,316,032 |
| 19 Jun 2023 |
|
|||||||
| 16 Jun 2023 | CNY | 15.2563 | 15.2875 | 14.9313 | 15.0625 | 15.0625 | -0.031 (-0.21%) | 2,018,400 |
| 15 Jun 2023 | CNY | 15.0375 | 15.3313 | 14.7875 | 15.0938 | 15.0938 | +0.125 (+0.84%) | 3,151,014 |
| 14 Jun 2023 | CNY | 14.9875 | 15.15 | 14.875 | 14.9688 | 14.9688 | +0.056 (+0.38%) | 1,614,560 |
| 13 Jun 2023 | CNY | 15.2375 | 15.4938 | 14.8688 | 14.9125 | 14.9125 | -0.125 (-0.83%) | 2,763,680 |
| 12 Jun 2023 | CNY | 14.9563 | 15.1063 | 14.75 | 15.0375 | 15.0375 | +0.15 (+1.01%) | 2,173,440 |
| 9 Jun 2023 | CNY | 14.8375 | 14.975 | 14.7813 | 14.8875 | 14.8875 | -8.852 (-37.29%) | 1,466,457 |
| 8 Jun 2023 | CNY | 23.89 | 24.05 | 23.57 | 23.74 | 23.74 | -0.2 (-0.84%) | 1,173,100 |
| 7 Jun 2023 | CNY | 24.42 | 24.47 | 23.84 | 23.94 | 23.94 | -0.79 (-3.19%) | 2,055,351 |
| 6 Jun 2023 | CNY | 25.11 | 25.34 | 24.56 | 24.73 | 24.73 | -0.62 (-2.45%) | 2,868,400 |
| 5 Jun 2023 | CNY | 26.29 | 26.58 | 25.07 | 25.35 | 25.35 | -0.69 (-2.65%) | 7,314,259 |
| 2 Jun 2023 | CNY | 25.26 | 26.08 | 25.13 | 26.04 | 26.04 | +0.59 (+2.32%) | 6,694,436 |
| 1 Jun 2023 | CNY | 24.73 | 26.1 | 24.68 | 25.45 | 25.45 | +0.95 (+3.88%) | 8,276,778 |
| 31 May 2023 | CNY | 23.55 | 25.48 | 23.55 | 24.5 | 24.5 | +1.14 (+4.88%) | 7,064,600 |
| 30 May 2023 | CNY | 23.24 | 23.6 | 22.96 | 23.36 | 23.36 | +0.1 (+0.43%) | 1,116,800 |
| 29 May 2023 | CNY | 23.95 | 24.31 | 23 | 23.26 | 23.26 | -0.58 (-2.43%) | 1,638,900 |
| 26 May 2023 | CNY | 23.65 | 24.04 | 23.3 | 23.84 | 23.84 | +0.27 (+1.15%) | 889,708 |
| 25 May 2023 | CNY | 23.67 | 23.8 | 23.38 | 23.57 | 23.57 | -0.03 (-0.13%) | 847,200 |
| 24 May 2023 | CNY | 23.7 | 23.75 | 23.35 | 23.6 | 23.6 | -0.12 (-0.51%) | 860,953 |
