| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 17.03 | 17.08 | 16.45 | 16.47 | 16.47 | -0.49 (-2.89%) | 8,531,300 |
| 30 Jun 2023 | CNY | 16.86 | 17.24 | 16.57 | 16.96 | 16.96 | +0.22 (+1.31%) | 9,048,012 |
| 29 Jun 2023 | CNY | 16.78 | 17.22 | 16.65 | 16.74 | 16.74 | -0.11 (-0.65%) | 10,654,306 |
| 28 Jun 2023 | CNY | 17.01 | 17.1 | 16.25 | 16.85 | 16.85 | -0.25 (-1.46%) | 11,020,819 |
| 27 Jun 2023 | CNY | 16.56 | 17.59 | 16.43 | 17.1 | 17.1 | +0.26 (+1.54%) | 14,778,635 |
| 26 Jun 2023 | CNY | 16.47 | 17.7 | 16.36 | 16.84 | 16.84 | +0.32 (+1.94%) | 18,446,750 |
| 21 Jun 2023 | CNY | 15.79 | 16.68 | 15.45 | 16.52 | 16.52 | +0.66 (+4.16%) | 15,325,912 |
| 20 Jun 2023 | CNY | 15.73 | 15.98 | 15.44 | 15.86 | 15.86 | +0.13 (+0.83%) | 5,463,650 |
| 19 Jun 2023 | CNY | 15.9 | 16.02 | 15.66 | 15.73 | 15.73 | -0.13 (-0.82%) | 6,128,562 |
| 16 Jun 2023 | CNY | 16.03 | 16.1 | 15.73 | 15.86 | 15.86 | -0.06 (-0.38%) | 5,835,070 |
| 15 Jun 2023 | CNY | 15.39 | 16.04 | 15.35 | 15.92 | 15.92 | +0.47 (+3.04%) | 8,490,385 |
| 14 Jun 2023 | CNY | 15.81 | 15.81 | 15.38 | 15.45 | 15.45 | -0.33 (-2.09%) | 5,382,211 |
| 13 Jun 2023 | CNY | 15.65 | 16.06 | 15.56 | 15.78 | 15.78 | +0.1 (+0.64%) | 7,277,394 |
| 12 Jun 2023 | CNY | 15.72 | 15.72 | 15.31 | 15.68 | 15.68 | 0.0 (0.0%) | 5,568,740 |
| 9 Jun 2023 | CNY | 15.52 | 15.75 | 15.26 | 15.68 | 15.68 | +0.17 (+1.10%) | 6,411,309 |
| 8 Jun 2023 | CNY | 15.33 | 15.76 | 15.25 | 15.51 | 15.51 | +0.21 (+1.37%) | 7,444,632 |
| 7 Jun 2023 | CNY | 15.06 | 15.32 | 15.03 | 15.3 | 15.3 | +0.22 (+1.46%) | 4,179,748 |
| 6 Jun 2023 | CNY | 15.7 | 15.7 | 15.02 | 15.08 | 15.08 | -0.71 (-4.50%) | 7,685,212 |
| 5 Jun 2023 | CNY | 15.57 | 15.88 | 15.43 | 15.79 | 15.79 | +0.21 (+1.35%) | 6,230,927 |
| 2 Jun 2023 | CNY | 15.31 | 15.7 | 15.2 | 15.58 | 15.58 | +0.14 (+0.91%) | 7,199,709 |
| 1 Jun 2023 | CNY | 15.28 | 15.58 | 15.19 | 15.44 | 15.44 | +0.05 (+0.32%) | 6,967,792 |
| 31 May 2023 | CNY | 16.04 | 16.13 | 15.38 | 15.39 | 15.39 | -0.87 (-5.35%) | 13,512,181 |
| 30 May 2023 | CNY | 16.79 | 16.98 | 16.14 | 16.26 | 16.26 | -0.6 (-3.56%) | 11,765,004 |
| 29 May 2023 | CNY | 17.27 | 17.27 | 16.66 | 16.86 | 16.86 | -0.63 (-3.60%) | 11,497,481 |
| 26 May 2023 | CNY | 17.46 | 17.69 | 16.76 | 17.49 | 17.49 | -0.31 (-1.74%) | 13,307,211 |
| 25 May 2023 | CNY | 18.01 | 18.2 | 17.3 | 17.8 | 17.8 | -0.2 (-1.11%) | 19,390,001 |
| 24 May 2023 | CNY | 16.23 | 18.81 | 16.23 | 18 | 18 | +1.62 (+9.89%) | 29,097,050 |
| 23 May 2023 | CNY | 17.38 | 17.4 | 16.38 | 16.38 | 16.38 | -1.1 (-6.29%) | 14,632,481 |
| 22 May 2023 | CNY | 16.7 | 18.28 | 16.7 | 17.48 | 17.48 | +0.1 (+0.58%) | 22,410,339 |
| 19 May 2023 | CNY | 15.93 | 18.79 | 15.42 | 17.38 | 17.38 | +1.58 (+10%) | 25,961,837 |
