| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 15.56 | 15.7 | 15.41 | 15.61 | 15.61 | -0.03 (-0.19%) | 5,081,193 |
| 28 Jun 2023 | CNY | 16.01 | 16.01 | 15.28 | 15.64 | 15.64 | -0.43 (-2.68%) | 8,159,290 |
| 27 Jun 2023 | CNY | 15.32 | 16.14 | 15.32 | 16.07 | 16.07 | +0.75 (+4.90%) | 8,144,377 |
| 26 Jun 2023 | CNY | 15.77 | 15.87 | 15.25 | 15.32 | 15.32 | -0.58 (-3.65%) | 9,304,499 |
| 21 Jun 2023 | CNY | 16.25 | 16.4 | 15.9 | 15.9 | 15.9 | -0.36 (-2.21%) | 6,955,025 |
| 20 Jun 2023 | CNY | 16.27 | 16.5 | 15.98 | 16.26 | 16.26 | +0.01 (+0.06%) | 8,903,459 |
| 19 Jun 2023 | CNY | 16.85 | 16.88 | 16.17 | 16.25 | 16.25 | -0.63 (-3.73%) | 13,039,384 |
| 16 Jun 2023 | CNY | 16.98 | 17.3 | 16.7 | 16.88 | 16.88 | +0.05 (+0.30%) | 11,071,934 |
| 15 Jun 2023 | CNY | 17.04 | 17.15 | 16.65 | 16.83 | 16.83 | -0.16 (-0.94%) | 11,426,613 |
| 14 Jun 2023 | CNY | 15.83 | 17.2 | 15.73 | 16.99 | 16.99 | +1.16 (+7.33%) | 20,106,891 |
| 13 Jun 2023 | CNY | 15.45 | 15.9 | 15.38 | 15.83 | 15.83 | +0.17 (+1.09%) | 7,145,728 |
| 12 Jun 2023 | CNY | 15.53 | 15.82 | 15.12 | 15.66 | 15.66 | +0.06 (+0.38%) | 8,794,602 |
| 9 Jun 2023 | CNY | 16.07 | 16.16 | 15.45 | 15.6 | 15.6 | -0.46 (-2.86%) | 13,398,213 |
| 8 Jun 2023 | CNY | 16.7 | 16.7 | 15.92 | 16.06 | 16.06 | -0.69 (-4.12%) | 12,751,311 |
| 7 Jun 2023 | CNY | 16.7 | 17.03 | 16.55 | 16.75 | 16.75 | -0.01 (-0.06%) | 10,117,732 |
| 6 Jun 2023 | CNY | 16.46 | 17.1 | 16.36 | 16.76 | 16.76 | +0.19 (+1.15%) | 15,859,460 |
| 5 Jun 2023 | CNY | 15.9 | 16.8 | 15.76 | 16.57 | 16.57 | +0.56 (+3.50%) | 12,688,480 |
| 2 Jun 2023 | CNY | 16.1 | 16.21 | 15.75 | 16.01 | 16.01 | -0.04 (-0.25%) | 8,422,558 |
| 1 Jun 2023 | CNY | 15.93 | 16.26 | 15.7 | 16.05 | 16.05 | +0.08 (+0.50%) | 9,363,651 |
| 31 May 2023 | CNY | 16.3 | 16.58 | 15.88 | 15.97 | 15.97 | -0.5 (-3.04%) | 11,813,795 |
| 30 May 2023 | CNY | 15.91 | 16.48 | 15.68 | 16.47 | 16.47 | +0.42 (+2.62%) | 13,630,454 |
| 29 May 2023 | CNY | 16.62 | 17.25 | 16.03 | 16.05 | 16.05 | -0.65 (-3.89%) | 20,058,742 |
| 26 May 2023 | CNY | 15.68 | 16.7 | 15.4 | 16.7 | 16.7 | +0.92 (+5.83%) | 21,556,169 |
| 25 May 2023 | CNY | 15.73 | 15.8 | 15.35 | 15.78 | 15.78 | +0.01 (+0.06%) | 13,268,525 |
| 24 May 2023 | CNY | 15.93 | 16.34 | 15.7 | 15.77 | 15.77 | -0.28 (-1.74%) | 15,857,468 |
| 23 May 2023 | CNY | 15.62 | 16.5 | 15.46 | 16.05 | 16.05 | +0.27 (+1.71%) | 25,185,618 |
| 22 May 2023 | CNY | 14.7 | 15.78 | 14.51 | 15.78 | 15.78 | +1.01 (+6.84%) | 19,562,696 |
| 19 May 2023 | CNY | 14.99 | 14.99 | 14.32 | 14.77 | 14.77 | -0.28 (-1.86%) | 11,190,482 |
| 18 May 2023 | CNY | 14.94 | 15.12 | 14.65 | 15.05 | 15.05 | +0.2 (+1.35%) | 9,699,867 |
| 17 May 2023 | CNY | 15.07 | 15.23 | 14.8 | 14.85 | 14.85 | -0.49 (-3.19%) | 10,043,160 |
