| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 15.17 | 15.28 | 15.05 | 15.05 | 15.05 | -0.05 (-0.33%) | 27,204,761 |
| 5 Jul 2023 | CNY | 15.29 | 15.32 | 15.08 | 15.1 | 15.1 | -0.2 (-1.31%) | 23,920,372 |
| 4 Jul 2023 | CNY | 15.26 | 15.35 | 15.24 | 15.3 | 15.3 | +0.01 (+0.07%) | 25,344,809 |
| 3 Jul 2023 | CNY | 15.19 | 15.35 | 15.12 | 15.29 | 15.29 | +0.11 (+0.72%) | 31,645,755 |
| 30 Jun 2023 | CNY | 14.98 | 15.3 | 14.96 | 15.18 | 15.18 | +0.21 (+1.40%) | 36,068,812 |
| 29 Jun 2023 | CNY | 15.07 | 15.21 | 14.95 | 14.97 | 14.97 | -0.1 (-0.66%) | 24,121,558 |
| 28 Jun 2023 | CNY | 14.93 | 15.17 | 14.8 | 15.07 | 15.07 | +0.12 (+0.80%) | 27,699,921 |
| 27 Jun 2023 | CNY | 15.03 | 15.04 | 14.93 | 14.95 | 14.95 | -0.13 (-0.86%) | 23,603,721 |
| 26 Jun 2023 | CNY | 15.02 | 15.12 | 14.88 | 15.08 | 15.08 | -0.01 (-0.07%) | 28,013,843 |
| 21 Jun 2023 | CNY | 15.14 | 15.23 | 14.95 | 15.09 | 15.09 | -0.09 (-0.59%) | 30,732,071 |
| 20 Jun 2023 | CNY | 14.87 | 15.32 | 14.82 | 15.18 | 15.18 | +0.26 (+1.74%) | 51,796,633 |
| 19 Jun 2023 | CNY | 14.73 | 15.08 | 14.68 | 14.92 | 14.92 | +0.17 (+1.15%) | 38,988,595 |
| 16 Jun 2023 | CNY | 14.37 | 14.83 | 14.37 | 14.75 | 14.75 | +0.39 (+2.72%) | 44,961,673 |
| 15 Jun 2023 | CNY | 14.28 | 14.38 | 14.16 | 14.36 | 14.36 | +0.08 (+0.56%) | 22,456,948 |
| 14 Jun 2023 | CNY | 14.39 | 14.42 | 14.27 | 14.28 | 14.28 | -0.11 (-0.76%) | 16,502,149 |
| 13 Jun 2023 | CNY | 14.27 | 14.41 | 14.26 | 14.39 | 14.39 | +0.13 (+0.91%) | 16,312,433 |
| 12 Jun 2023 | CNY | 14.27 | 14.38 | 14.16 | 14.26 | 14.26 | -0.01 (-0.07%) | 16,324,118 |
| 9 Jun 2023 | CNY | 14.11 | 14.34 | 14.07 | 14.27 | 14.27 | +0.18 (+1.28%) | 26,754,865 |
| 8 Jun 2023 | CNY | 14.18 | 14.22 | 14.06 | 14.09 | 14.09 | -0.1 (-0.70%) | 25,214,552 |
| 7 Jun 2023 | CNY | 14.33 | 14.39 | 14.17 | 14.19 | 14.19 | -0.15 (-1.05%) | 26,276,547 |
| 6 Jun 2023 | CNY | 14.78 | 14.81 | 14.34 | 14.34 | 14.34 | -0.5 (-3.37%) | 36,813,658 |
| 5 Jun 2023 | CNY | 14.94 | 14.95 | 14.74 | 14.84 | 14.84 | -0.07 (-0.47%) | 24,698,939 |
| 2 Jun 2023 | CNY | 14.82 | 14.93 | 14.81 | 14.91 | 14.91 | +0.06 (+0.40%) | 18,615,908 |
| 1 Jun 2023 | CNY | 14.82 | 15.01 | 14.63 | 14.85 | 14.85 | +0.02 (+0.13%) | 29,315,601 |
| 31 May 2023 | CNY | 14.85 | 15.05 | 14.8 | 14.83 | 14.83 | -0.11 (-0.74%) | 21,917,579 |
| 30 May 2023 | CNY | 14.98 | 15 | 14.66 | 14.94 | 14.94 | -0.08 (-0.53%) | 29,665,500 |
| 29 May 2023 | CNY | 15.15 | 15.24 | 14.98 | 15.02 | 15.02 | +0.15 (+1.01%) | 41,856,785 |
| 26 May 2023 | CNY | 14.79 | 14.91 | 14.59 | 14.87 | 14.87 | +0.1 (+0.68%) | 24,414,355 |
| 25 May 2023 | CNY | 14.77 | 14.92 | 14.65 | 14.77 | 14.77 | -0.06 (-0.40%) | 26,694,557 |
| 24 May 2023 | CNY | 14.98 | 15.01 | 14.67 | 14.83 | 14.83 | -0.21 (-1.40%) | 35,677,952 |
