| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 15.8 | 16.35 | 15.64 | 15.71 | 15.71 | -0.21 (-1.32%) | 25,132,174 |
| 5 Jul 2023 | CNY | 16.22 | 16.66 | 15.91 | 15.92 | 15.92 | -0.26 (-1.61%) | 30,562,005 |
| 4 Jul 2023 | CNY | 15.38 | 16.27 | 15.32 | 16.18 | 16.18 | +0.52 (+3.32%) | 33,064,576 |
| 3 Jul 2023 | CNY | 15.67 | 15.74 | 14.87 | 15.66 | 15.66 | +0.31 (+2.02%) | 28,978,259 |
| 30 Jun 2023 | CNY | 15.21 | 15.6 | 15.06 | 15.35 | 15.35 | 0.0 (0.0%) | 22,701,336 |
| 29 Jun 2023 | CNY | 15.59 | 15.75 | 15.25 | 15.35 | 15.35 | -0.33 (-2.10%) | 25,114,000 |
| 28 Jun 2023 | CNY | 16.2 | 16.2 | 14.88 | 15.68 | 15.68 | -0.43 (-2.67%) | 31,683,063 |
| 27 Jun 2023 | CNY | 15.9 | 16.26 | 15.85 | 16.11 | 16.11 | +0.3 (+1.90%) | 23,340,426 |
| 26 Jun 2023 | CNY | 16.71 | 17.18 | 15.81 | 15.81 | 15.81 | -1.43 (-8.29%) | 35,205,480 |
| 21 Jun 2023 | CNY | 18.6 | 18.68 | 17.22 | 17.24 | 17.24 | -1.76 (-9.26%) | 49,892,174 |
| 20 Jun 2023 | CNY | 19.58 | 19.67 | 18.52 | 19 | 19 | -1.05 (-5.24%) | 68,622,018 |
| 19 Jun 2023 | CNY | 18.96 | 20.13 | 18.75 | 20.05 | 20.05 | +1.1 (+5.80%) | 78,485,865 |
| 16 Jun 2023 | CNY | 18.95 | 19.27 | 18.21 | 18.95 | 18.95 | -0.42 (-2.17%) | 60,695,743 |
| 15 Jun 2023 | CNY | 18.91 | 20.28 | 18.4 | 19.37 | 19.37 | +0.46 (+2.43%) | 82,901,698 |
| 14 Jun 2023 | CNY | 19.08 | 19.58 | 18.46 | 18.91 | 18.91 | -0.32 (-1.66%) | 61,927,099 |
| 13 Jun 2023 | CNY | 18.62 | 19.49 | 18.29 | 19.23 | 19.23 | +0.43 (+2.29%) | 67,588,446 |
| 12 Jun 2023 | CNY | 19.24 | 19.75 | 18.5 | 18.8 | 18.8 | -0.07 (-0.37%) | 82,665,164 |
| 9 Jun 2023 | CNY | 17.97 | 19.89 | 17.5 | 18.87 | 18.87 | +0.69 (+3.80%) | 98,198,929 |
| 8 Jun 2023 | CNY | 17.6 | 19.05 | 17.36 | 18.18 | 18.18 | +1.04 (+6.07%) | 85,514,901 |
| 7 Jun 2023 | CNY | 16.56 | 17.36 | 16.24 | 17.14 | 17.14 | +0.36 (+2.15%) | 41,573,369 |
| 6 Jun 2023 | CNY | 18.01 | 18.15 | 16.63 | 16.78 | 16.78 | -1.12 (-6.26%) | 57,193,368 |
| 5 Jun 2023 | CNY | 17.77 | 18.17 | 17.6 | 17.9 | 17.9 | +0.13 (+0.73%) | 43,493,410 |
| 2 Jun 2023 | CNY | 18.01 | 18.52 | 17.75 | 17.77 | 17.77 | 0.0 (0.0%) | 59,827,114 |
| 1 Jun 2023 | CNY | 17.56 | 18.56 | 17.3 | 17.77 | 17.77 | -0.11 (-0.62%) | 82,557,720 |
| 31 May 2023 | CNY | 17.8 | 19 | 17.41 | 17.88 | 17.88 | +1.41 (+8.56%) | 94,524,983 |
| 30 May 2023 | CNY | 15.43 | 16.68 | 15.41 | 16.47 | 16.47 | +0.79 (+5.04%) | 62,100,855 |
| 29 May 2023 | CNY | 15.68 | 16.3 | 15.5 | 15.68 | 15.68 | +0.26 (+1.69%) | 59,534,333 |
| 26 May 2023 | CNY | 14.55 | 15.9 | 14.46 | 15.42 | 15.42 | +1.17 (+8.21%) | 60,060,370 |
| 25 May 2023 | CNY | 15.01 | 15.12 | 13.84 | 14.25 | 14.25 | -0.29 (-1.99%) | 34,946,409 |
| 24 May 2023 | CNY | 13.74 | 15.1 | 13.74 | 14.54 | 14.54 | +0.84 (+6.13%) | 38,652,130 |
