| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 15.12 | 15.15 | 14.62 | 14.74 | 14.74 | -0.48 (-3.15%) | 15,621,210 |
| 13 Jul 2023 | CNY | 15.17 | 15.39 | 15.07 | 15.22 | 15.22 | -0.01 (-0.07%) | 13,103,980 |
| 12 Jul 2023 | CNY | 15.85 | 15.93 | 15.21 | 15.23 | 15.23 | -0.79 (-4.93%) | 21,914,140 |
| 11 Jul 2023 | CNY | 16.08 | 16.34 | 15.75 | 16.02 | 16.02 | -0.46 (-2.79%) | 28,495,410 |
| 10 Jul 2023 | CNY | 15.4 | 17.1 | 15.3 | 16.48 | 16.48 | +0.89 (+5.71%) | 38,349,380 |
| 7 Jul 2023 | CNY | 14.93 | 16.16 | 14.93 | 15.59 | 15.59 | +0.55 (+3.66%) | 31,622,150 |
| 6 Jul 2023 | CNY | 15.1 | 15.32 | 14.84 | 15.04 | 15.04 | -0.16 (-1.05%) | 18,088,410 |
| 5 Jul 2023 | CNY | 14.7 | 15.35 | 14.63 | 15.2 | 15.2 | +0.54 (+3.68%) | 23,924,770 |
| 4 Jul 2023 | CNY | 14.75 | 14.78 | 14.54 | 14.66 | 14.66 | -0.09 (-0.61%) | 9,125,800 |
| 3 Jul 2023 | CNY | 14.55 | 14.83 | 14.51 | 14.75 | 14.75 | +0.2 (+1.37%) | 11,565,760 |
| 30 Jun 2023 | CNY | 14.55 | 14.6 | 14.39 | 14.55 | 14.55 | +0.03 (+0.21%) | 8,910,800 |
| 29 Jun 2023 | CNY | 14.67 | 14.79 | 14.3 | 14.52 | 14.52 | -0.3 (-2.02%) | 12,657,900 |
| 28 Jun 2023 | CNY | 14.72 | 15.17 | 14.54 | 14.82 | 14.82 | +0.1 (+0.68%) | 17,461,420 |
| 27 Jun 2023 | CNY | 14.95 | 14.96 | 14.51 | 14.72 | 14.72 | -0.43 (-2.84%) | 19,259,210 |
| 26 Jun 2023 | CNY | 14.3 | 15.36 | 14.2 | 15.15 | 15.15 | +0.76 (+5.28%) | 29,531,110 |
| 21 Jun 2023 | CNY | 14.55 | 14.65 | 14.33 | 14.39 | 14.39 | -0.12 (-0.83%) | 9,342,810 |
| 20 Jun 2023 | CNY | 14.64 | 14.76 | 14.45 | 14.51 | 14.51 | -0.13 (-0.89%) | 9,839,600 |
| 19 Jun 2023 | CNY | 14.61 | 14.86 | 14.57 | 14.64 | 14.64 | +0.07 (+0.48%) | 13,607,140 |
| 16 Jun 2023 | CNY | 14.48 | 14.73 | 14.4 | 14.57 | 14.57 | +0.11 (+0.76%) | 12,811,400 |
| 15 Jun 2023 | CNY | 14.45 | 14.52 | 14.18 | 14.46 | 14.46 | +0.08 (+0.56%) | 11,811,280 |
| 14 Jun 2023 | CNY | 14.85 | 14.86 | 14.34 | 14.38 | 14.38 | -0.54 (-3.62%) | 19,624,330 |
| 13 Jun 2023 | CNY | 15.23 | 15.23 | 14.89 | 14.92 | 14.92 | -0.31 (-2.04%) | 14,966,100 |
| 12 Jun 2023 | CNY | 14.94 | 15.3 | 14.85 | 15.23 | 15.23 | +0.29 (+1.94%) | 18,534,000 |
| 9 Jun 2023 | CNY | 14.99 | 15.05 | 14.75 | 14.94 | 14.94 | -0.07 (-0.47%) | 13,645,430 |
| 8 Jun 2023 | CNY | 14.76 | 15.1 | 14.74 | 15.01 | 15.01 | +0.13 (+0.87%) | 17,211,210 |
| 7 Jun 2023 | CNY | 15.06 | 15.14 | 14.84 | 14.88 | 14.88 | -0.42 (-2.75%) | 19,787,060 |
| 6 Jun 2023 | CNY | 15.29 | 15.77 | 14.81 | 15.3 | 15.3 | -0.15 (-0.97%) | 31,733,960 |
| 5 Jun 2023 | CNY | 15.34 | 15.54 | 15.11 | 15.45 | 15.45 | +0.04 (+0.26%) | 21,015,330 |
| 2 Jun 2023 | CNY | 15.92 | 16 | 15.33 | 15.41 | 15.41 | -0.61 (-3.81%) | 30,199,190 |
| 1 Jun 2023 | CNY | 16.31 | 16.88 | 15.52 | 16.02 | 16.02 | -0.9 (-5.32%) | 45,893,630 |
