| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 15.39 | 15.43 | 15.18 | 15.24 | 15.24 | -0.17 (-1.10%) | 3,929,547 |
| 5 Jul 2023 | CNY | 15.45 | 15.57 | 15.32 | 15.41 | 15.41 | -0.12 (-0.77%) | 3,884,674 |
| 4 Jul 2023 | CNY | 15.6 | 15.93 | 15.45 | 15.53 | 15.53 | -0.05 (-0.32%) | 5,075,038 |
| 3 Jul 2023 | CNY | 16.16 | 16.17 | 15.53 | 15.58 | 15.58 | -0.48 (-2.99%) | 7,254,027 |
| 30 Jun 2023 | CNY | 15.86 | 16.45 | 15.86 | 16.06 | 16.06 | +0.13 (+0.82%) | 7,495,788 |
| 29 Jun 2023 | CNY | 15.82 | 16.05 | 15.55 | 15.93 | 15.93 | +0.06 (+0.38%) | 6,690,132 |
| 28 Jun 2023 | CNY | 15.56 | 15.89 | 15.45 | 15.87 | 15.87 | +0.35 (+2.26%) | 6,361,200 |
| 27 Jun 2023 | CNY | 14.97 | 15.64 | 14.9 | 15.52 | 15.52 | +0.53 (+3.54%) | 8,159,941 |
| 26 Jun 2023 | CNY | 15.02 | 15.17 | 14.76 | 14.99 | 14.99 | -0.21 (-1.38%) | 8,123,997 |
| 21 Jun 2023 | CNY | 15.57 | 15.67 | 15.2 | 15.2 | 15.2 | -0.42 (-2.69%) | 5,208,172 |
| 20 Jun 2023 | CNY | 15.72 | 16.04 | 15.61 | 15.62 | 15.62 | -0.03 (-0.19%) | 5,138,871 |
| 19 Jun 2023 | CNY | 15.48 | 16.1 | 15.42 | 15.65 | 15.65 | +0.17 (+1.10%) | 9,792,677 |
| 16 Jun 2023 | CNY | 15.85 | 16.02 | 15.3 | 15.48 | 15.48 | -0.78 (-4.80%) | 9,808,100 |
| 15 Jun 2023 | CNY | 16.12 | 16.35 | 16.05 | 16.26 | 16.26 | +0.01 (+0.06%) | 6,573,077 |
| 14 Jun 2023 | CNY | 16.06 | 16.47 | 16 | 16.25 | 16.25 | +0.19 (+1.18%) | 6,411,446 |
| 13 Jun 2023 | CNY | 16.3 | 16.39 | 15.99 | 16.06 | 16.06 | -0.3 (-1.83%) | 7,066,902 |
| 12 Jun 2023 | CNY | 16.66 | 16.68 | 16.21 | 16.36 | 16.36 | -0.24 (-1.45%) | 6,433,051 |
| 9 Jun 2023 | CNY | 16.51 | 16.94 | 16.34 | 16.6 | 16.6 | +0.22 (+1.34%) | 7,017,482 |
| 8 Jun 2023 | CNY | 16.79 | 16.85 | 16.31 | 16.38 | 16.38 | -0.37 (-2.21%) | 6,765,405 |
| 7 Jun 2023 | CNY | 16.56 | 17.09 | 16.56 | 16.75 | 16.75 | +0.16 (+0.96%) | 7,049,821 |
| 6 Jun 2023 | CNY | 17.1 | 17.1 | 16.55 | 16.59 | 16.59 | -0.56 (-3.27%) | 7,869,605 |
| 5 Jun 2023 | CNY | 16.47 | 17.19 | 16.47 | 17.15 | 17.15 | +0.72 (+4.38%) | 13,728,791 |
| 2 Jun 2023 | CNY | 16.71 | 16.86 | 16.4 | 16.43 | 16.43 | -0.28 (-1.68%) | 8,122,180 |
| 1 Jun 2023 | CNY | 17.15 | 17.22 | 16.63 | 16.71 | 16.71 | -0.43 (-2.51%) | 11,515,420 |
| 31 May 2023 | CNY | 17.03 | 17.32 | 16.93 | 17.14 | 17.14 | +0.1 (+0.59%) | 9,749,212 |
| 30 May 2023 | CNY | 17.17 | 17.38 | 16.8 | 17.04 | 17.04 | -0.01 (-0.06%) | 8,640,880 |
| 29 May 2023 | CNY | 16.7 | 17.59 | 16.63 | 17.05 | 17.05 | +0.43 (+2.59%) | 16,551,938 |
| 26 May 2023 | CNY | 15.95 | 16.88 | 15.86 | 16.62 | 16.62 | +0.65 (+4.07%) | 15,199,319 |
| 25 May 2023 | CNY | 15.92 | 16.25 | 15.81 | 15.97 | 15.97 | -0.03 (-0.19%) | 6,185,034 |
| 24 May 2023 | CNY | 16.1 | 16.22 | 15.7 | 16 | 16 | -0.19 (-1.17%) | 9,939,826 |
