| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2023 | CNY | 15.52 | 15.54 | 15.21 | 15.25 | 15.25 | -0.2 (-1.29%) | 695,026 |
| 16 Jun 2023 | CNY | 15.43 | 15.57 | 15.4 | 15.45 | 15.45 | -0.01 (-0.06%) | 708,509 |
| 15 Jun 2023 | CNY | 15.46 | 15.48 | 15.29 | 15.46 | 15.46 | +0.07 (+0.45%) | 766,226 |
| 14 Jun 2023 | CNY | 15.69 | 15.69 | 15.35 | 15.39 | 15.39 | -0.29 (-1.85%) | 923,770 |
| 13 Jun 2023 | CNY | 15.62 | 15.68 | 15.51 | 15.68 | 15.68 | +0.09 (+0.58%) | 591,470 |
| 12 Jun 2023 | CNY | 15.52 | 15.64 | 15.24 | 15.59 | 15.59 | +0.14 (+0.91%) | 734,000 |
| 9 Jun 2023 | CNY | 15.6 | 15.71 | 15.44 | 15.45 | 15.45 | -0.2 (-1.28%) | 799,426 |
| 8 Jun 2023 | CNY | 15.71 | 15.98 | 15.63 | 15.65 | 15.65 | -0.14 (-0.89%) | 593,500 |
| 7 Jun 2023 | CNY | 15.69 | 15.87 | 15.54 | 15.79 | 15.79 | +0.13 (+0.83%) | 560,400 |
| 6 Jun 2023 | CNY | 16.11 | 16.11 | 15.64 | 15.66 | 15.66 | -0.42 (-2.61%) | 852,000 |
| 5 Jun 2023 | CNY | 16.14 | 16.17 | 15.92 | 16.08 | 16.08 | -0.02 (-0.12%) | 581,000 |
| 2 Jun 2023 | CNY | 16.03 | 16.1 | 15.91 | 16.1 | 16.1 | +0.18 (+1.13%) | 1,028,400 |
| 1 Jun 2023 | CNY | 16 | 16.03 | 15.78 | 15.92 | 15.92 | -0.13 (-0.81%) | 1,287,926 |
| 31 May 2023 | CNY | 16.13 | 16.3 | 15.85 | 16.05 | 16.05 | 0.0 (0.0%) | 1,226,322 |
| 30 May 2023 | CNY | 15.95 | 16.2 | 15.9 | 16.05 | 16.05 | +0.04 (+0.25%) | 587,900 |
| 29 May 2023 | CNY | 16.28 | 16.28 | 15.9 | 16.01 | 16.01 | -0.23 (-1.42%) | 835,189 |
| 26 May 2023 | CNY | 16.49 | 16.49 | 16 | 16.24 | 16.24 | -0.04 (-0.25%) | 852,700 |
| 25 May 2023 | CNY | 16.18 | 16.28 | 15.93 | 16.28 | 16.28 | +0.09 (+0.56%) | 857,100 |
| 24 May 2023 | CNY | 16.08 | 16.29 | 15.93 | 16.19 | 16.19 | +0.11 (+0.68%) | 591,824 |
| 23 May 2023 | CNY | 16.19 | 16.29 | 16.02 | 16.08 | 16.08 | -0.17 (-1.05%) | 711,950 |
| 22 May 2023 | CNY | 16.02 | 16.32 | 16.02 | 16.25 | 16.25 | +0.2 (+1.25%) | 735,200 |
| 19 May 2023 | CNY | 16.23 | 16.23 | 15.99 | 16.05 | 16.05 | -0.18 (-1.11%) | 573,561 |
| 18 May 2023 | CNY | 16.08 | 16.24 | 15.99 | 16.23 | 16.23 | +0.11 (+0.68%) | 702,458 |
| 17 May 2023 | CNY | 15.92 | 16.13 | 15.8 | 16.12 | 16.12 | +0.2 (+1.26%) | 685,179 |
| 16 May 2023 | CNY | 15.87 | 16 | 15.75 | 15.92 | 15.92 | +0.05 (+0.32%) | 841,185 |
| 15 May 2023 | CNY | 15.91 | 15.95 | 15.65 | 15.87 | 15.87 | +0.07 (+0.44%) | 825,692 |
| 12 May 2023 | CNY | 15.85 | 15.98 | 15.69 | 15.8 | 15.8 | -0.05 (-0.32%) | 479,110 |
| 11 May 2023 | CNY | 15.89 | 15.9 | 15.65 | 15.85 | 15.85 | +0.1 (+0.63%) | 730,783 |
| 10 May 2023 | CNY | 15.44 | 15.85 | 15.44 | 15.75 | 15.75 | +0.23 (+1.48%) | 809,200 |
| 9 May 2023 | CNY | 15.83 | 15.86 | 15.5 | 15.52 | 15.52 | -0.31 (-1.96%) | 790,424 |
