| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2023 | CNY | 15.31 | 15.75 | 15.01 | 15.04 | 15.04 | -0.35 (-2.27%) | 3,988,201 |
| 21 Jun 2023 | CNY | 15.86 | 16 | 15.35 | 15.39 | 15.39 | -0.47 (-2.96%) | 3,837,182 |
| 20 Jun 2023 | CNY | 16.25 | 16.25 | 15.86 | 15.86 | 15.86 | -0.38 (-2.34%) | 4,083,769 |
| 19 Jun 2023 | CNY | 15.79 | 16.32 | 15.58 | 16.24 | 16.24 | +0.45 (+2.85%) | 5,562,798 |
| 16 Jun 2023 | CNY | 15.54 | 15.88 | 15.48 | 15.79 | 15.79 | +0.21 (+1.35%) | 3,350,955 |
| 15 Jun 2023 | CNY | 15.74 | 15.89 | 15.46 | 15.58 | 15.58 | -0.23 (-1.45%) | 4,217,427 |
| 14 Jun 2023 | CNY | 15.75 | 16.08 | 15.6 | 15.81 | 15.81 | 0.0 (0.0%) | 4,330,516 |
| 13 Jun 2023 | CNY | 15.77 | 15.9 | 15.48 | 15.81 | 15.81 | +0.03 (+0.19%) | 4,316,602 |
| 12 Jun 2023 | CNY | 15.8 | 15.86 | 15.49 | 15.78 | 15.78 | +0.15 (+0.96%) | 3,991,828 |
| 9 Jun 2023 | CNY | 15.9 | 15.98 | 15.43 | 15.63 | 15.63 | -0.17 (-1.08%) | 4,891,959 |
| 8 Jun 2023 | CNY | 15.83 | 16.28 | 15.65 | 15.8 | 15.8 | -0.03 (-0.19%) | 5,989,415 |
| 7 Jun 2023 | CNY | 15.79 | 16.06 | 15.52 | 15.83 | 15.83 | -0.01 (-0.06%) | 5,136,351 |
| 6 Jun 2023 | CNY | 16.39 | 16.45 | 15.73 | 15.84 | 15.84 | -0.78 (-4.69%) | 8,886,670 |
| 5 Jun 2023 | CNY | 15.86 | 17.27 | 15.86 | 16.62 | 16.62 | +0.8 (+5.06%) | 12,890,850 |
| 2 Jun 2023 | CNY | 15.5 | 16.27 | 15.36 | 15.82 | 15.82 | +0.32 (+2.06%) | 10,175,028 |
| 1 Jun 2023 | CNY | 14.68 | 15.8 | 14.63 | 15.5 | 15.5 | +0.79 (+5.37%) | 9,350,683 |
| 31 May 2023 | CNY | 14.99 | 15.1 | 14.71 | 14.71 | 14.71 | -0.26 (-1.74%) | 2,391,829 |
| 30 May 2023 | CNY | 14.65 | 15.07 | 14.33 | 14.97 | 14.97 | +0.2 (+1.35%) | 3,434,007 |
| 29 May 2023 | CNY | 14.86 | 15.02 | 14.69 | 14.77 | 14.77 | -0.09 (-0.61%) | 2,798,490 |
| 26 May 2023 | CNY | 14.7 | 14.95 | 14.4 | 14.86 | 14.86 | +0.18 (+1.23%) | 3,757,838 |
| 25 May 2023 | CNY | 14.92 | 14.97 | 14.47 | 14.68 | 14.68 | -0.12 (-0.81%) | 3,814,492 |
| 24 May 2023 | CNY | 14.71 | 15.03 | 14.67 | 14.8 | 14.8 | -0.02 (-0.13%) | 4,630,353 |
| 23 May 2023 | CNY | 15.6 | 15.63 | 14.82 | 14.82 | 14.82 | -0.78 (-5%) | 6,907,777 |
| 22 May 2023 | CNY | 15.3 | 15.65 | 14.9 | 15.6 | 15.6 | +0.25 (+1.63%) | 8,333,930 |
| 19 May 2023 | CNY | 15.31 | 15.44 | 15.08 | 15.35 | 15.35 | -0.07 (-0.45%) | 6,195,605 |
| 18 May 2023 | CNY | 15.55 | 15.7 | 15.16 | 15.42 | 15.42 | -0.42 (-2.65%) | 11,121,035 |
| 17 May 2023 | CNY | 14.67 | 15.93 | 14.56 | 15.84 | 15.84 | +1.17 (+7.98%) | 16,761,879 |
| 16 May 2023 | CNY | 14.48 | 15.1 | 14.22 | 14.67 | 14.67 | +0.25 (+1.73%) | 6,433,563 |
| 15 May 2023 | CNY | 14.39 | 14.52 | 14.03 | 14.42 | 14.42 | +0.07 (+0.49%) | 3,356,700 |
| 12 May 2023 | CNY | 14.66 | 14.79 | 14.34 | 14.35 | 14.35 | -0.25 (-1.71%) | 3,862,048 |
