| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | CNY | 15.2 | 16.48 | 15.12 | 16.27 | 16.27 | +1 (+6.55%) | 11,086,852 |
| 3 Jul 2023 | CNY | 15.29 | 15.67 | 15.1 | 15.27 | 15.27 | +0.03 (+0.20%) | 4,261,700 |
| 30 Jun 2023 | CNY | 15 | 15.42 | 14.92 | 15.24 | 15.24 | +0.26 (+1.74%) | 3,253,050 |
| 29 Jun 2023 | CNY | 14.09 | 15.11 | 14.04 | 14.98 | 14.98 | +0.72 (+5.05%) | 4,249,750 |
| 28 Jun 2023 | CNY | 14.39 | 14.53 | 13.94 | 14.26 | 14.26 | -0.19 (-1.31%) | 2,420,150 |
| 27 Jun 2023 | CNY | 14.3 | 14.56 | 14.26 | 14.45 | 14.45 | +0.13 (+0.91%) | 2,414,550 |
| 26 Jun 2023 | CNY | 14.82 | 14.94 | 14.27 | 14.32 | 14.32 | -0.47 (-3.18%) | 3,803,110 |
| 21 Jun 2023 | CNY | 15.29 | 15.29 | 14.75 | 14.79 | 14.79 | -0.42 (-2.76%) | 3,987,700 |
| 20 Jun 2023 | CNY | 15.25 | 15.65 | 15 | 15.21 | 15.21 | +0.06 (+0.40%) | 5,027,100 |
| 19 Jun 2023 | CNY | 14.99 | 15.2 | 14.88 | 15.15 | 15.15 | +0.18 (+1.20%) | 2,905,600 |
| 16 Jun 2023 | CNY | 14.64 | 15.04 | 14.4 | 14.97 | 14.97 | +0.32 (+2.18%) | 2,892,365 |
| 15 Jun 2023 | CNY | 14.63 | 14.83 | 14.6 | 14.65 | 14.65 | -0.07 (-0.48%) | 2,147,850 |
| 14 Jun 2023 | CNY | 14.84 | 14.85 | 14.54 | 14.72 | 14.72 | 0.0 (0.0%) | 1,897,650 |
| 13 Jun 2023 | CNY | 14.54 | 14.79 | 14.49 | 14.72 | 14.72 | +0.15 (+1.03%) | 1,883,080 |
| 12 Jun 2023 | CNY | 14.53 | 14.85 | 14.49 | 14.57 | 14.57 | -0.06 (-0.41%) | 2,567,790 |
| 9 Jun 2023 | CNY | 14.76 | 14.81 | 14.51 | 14.63 | 14.63 | -0.05 (-0.34%) | 1,932,190 |
| 8 Jun 2023 | CNY | 15.06 | 15.2 | 14.6 | 14.68 | 14.68 | -0.41 (-2.72%) | 2,634,591 |
| 7 Jun 2023 | CNY | 14.85 | 15.23 | 14.85 | 15.09 | 15.09 | +0.16 (+1.07%) | 2,222,879 |
| 6 Jun 2023 | CNY | 15.17 | 15.56 | 14.87 | 14.93 | 14.93 | -0.57 (-3.68%) | 2,658,318 |
| 5 Jun 2023 | CNY | 15.49 | 15.7 | 15.2 | 15.5 | 15.5 | -0.01 (-0.06%) | 2,473,020 |
| 2 Jun 2023 | CNY | 15.3 | 15.65 | 15.3 | 15.51 | 15.51 | +0.13 (+0.85%) | 2,676,600 |
| 1 Jun 2023 | CNY | 15.3 | 15.48 | 15.11 | 15.38 | 15.38 | +0.1 (+0.65%) | 2,455,100 |
| 31 May 2023 | CNY | 15.36 | 15.45 | 15.13 | 15.28 | 15.28 | -0.05 (-0.33%) | 2,292,610 |
| 30 May 2023 | CNY | 15.36 | 15.38 | 15.01 | 15.33 | 15.33 | +0.11 (+0.72%) | 1,878,400 |
| 29 May 2023 | CNY | 15.41 | 15.49 | 15.17 | 15.22 | 15.22 | -0.1 (-0.65%) | 2,130,020 |
| 26 May 2023 | CNY | 15.11 | 15.41 | 15.08 | 15.32 | 15.32 | +0.2 (+1.32%) | 2,273,600 |
| 25 May 2023 | CNY | 15.11 | 15.29 | 14.92 | 15.12 | 15.12 | +0.02 (+0.13%) | 2,037,700 |
| 24 May 2023 | CNY | 14.9 | 15.25 | 14.78 | 15.1 | 15.1 | +0.22 (+1.48%) | 2,361,160 |
| 23 May 2023 | CNY | 15.01 | 15.13 | 14.76 | 14.88 | 14.88 | -0.14 (-0.93%) | 2,165,596 |
| 22 May 2023 | CNY | 15.17 | 15.24 | 14.85 | 15.02 | 15.02 | -0.21 (-1.38%) | 2,620,276 |
