| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 16.31 | 16.79 | 16.1 | 16.5 | 16.5 | +0.12 (+0.73%) | 51,253,501 |
| 28 Jun 2023 | CNY | 15.97 | 16.69 | 15.01 | 16.38 | 16.38 | +0.44 (+2.76%) | 69,285,464 |
| 27 Jun 2023 | CNY | 15.13 | 16.48 | 15 | 15.94 | 15.94 | +0.82 (+5.42%) | 59,093,002 |
| 26 Jun 2023 | CNY | 15.48 | 15.85 | 15 | 15.12 | 15.12 | -0.46 (-2.95%) | 52,669,338 |
| 21 Jun 2023 | CNY | 16.69 | 17.18 | 15.56 | 15.58 | 15.58 | -1.28 (-7.59%) | 76,661,071 |
| 20 Jun 2023 | CNY | 16.77 | 17.25 | 16.63 | 16.86 | 16.86 | -0.44 (-2.54%) | 65,381,090 |
| 19 Jun 2023 | CNY | 18 | 18.26 | 16.51 | 17.3 | 17.3 | +0.08 (+0.46%) | 112,811,402 |
| 16 Jun 2023 | CNY | 15.65 | 17.22 | 15.26 | 17.22 | 17.22 | +1.57 (+10.03%) | 84,858,418 |
| 15 Jun 2023 | CNY | 15.67 | 16.62 | 15.58 | 15.65 | 15.65 | +0.17 (+1.10%) | 70,564,569 |
| 14 Jun 2023 | CNY | 15.93 | 16.34 | 15.25 | 15.48 | 15.48 | -0.61 (-3.79%) | 78,240,125 |
| 13 Jun 2023 | CNY | 15.64 | 16.76 | 15.43 | 16.09 | 16.09 | +0.45 (+2.88%) | 122,891,168 |
| 12 Jun 2023 | CNY | 14.83 | 15.64 | 14.83 | 15.64 | 15.64 | +1.42 (+9.99%) | 67,390,048 |
| 9 Jun 2023 | CNY | 13.48 | 14.22 | 13.24 | 14.22 | 14.22 | +0.86 (+6.44%) | 63,405,540 |
| 8 Jun 2023 | CNY | 13.46 | 13.49 | 12.9 | 13.36 | 13.36 | -0.26 (-1.91%) | 35,310,308 |
| 7 Jun 2023 | CNY | 13.4 | 13.75 | 13.07 | 13.62 | 13.62 | +0.21 (+1.57%) | 41,657,932 |
| 6 Jun 2023 | CNY | 13.61 | 14.21 | 13.21 | 13.41 | 13.41 | -0.19 (-1.40%) | 52,038,173 |
| 5 Jun 2023 | CNY | 13.31 | 13.78 | 13.28 | 13.6 | 13.6 | +0.21 (+1.57%) | 33,790,338 |
| 2 Jun 2023 | CNY | 13.3 | 13.95 | 13.3 | 13.39 | 13.39 | +0.23 (+1.75%) | 47,327,385 |
| 1 Jun 2023 | CNY | 13.01 | 13.48 | 12.91 | 13.16 | 13.16 | +0.13 (+1.00%) | 39,142,286 |
| 31 May 2023 | CNY | 12.76 | 13.14 | 12.7 | 13.03 | 13.03 | +0.27 (+2.12%) | 42,875,630 |
| 30 May 2023 | CNY | 12.15 | 12.84 | 11.91 | 12.76 | 12.76 | +0.47 (+3.82%) | 44,762,075 |
| 29 May 2023 | CNY | 12.18 | 12.58 | 12.09 | 12.29 | 12.29 | +0.06 (+0.49%) | 36,136,460 |
| 26 May 2023 | CNY | 11.8 | 12.3 | 11.71 | 12.23 | 12.23 | +0.39 (+3.29%) | 30,074,545 |
| 25 May 2023 | CNY | 11.81 | 12.03 | 11.44 | 11.84 | 11.84 | -0.02 (-0.17%) | 29,303,807 |
| 24 May 2023 | CNY | 11.8 | 12.15 | 11.55 | 11.86 | 11.86 | -0.04 (-0.34%) | 29,242,391 |
| 23 May 2023 | CNY | 12.12 | 12.29 | 11.88 | 11.9 | 11.9 | -0.23 (-1.90%) | 20,212,696 |
| 22 May 2023 | CNY | 12.49 | 12.52 | 12.01 | 12.13 | 12.13 | -0.37 (-2.96%) | 25,886,237 |
| 19 May 2023 | CNY | 12.4 | 12.89 | 12.1 | 12.5 | 12.5 | -0.01 (-0.08%) | 42,845,810 |
| 18 May 2023 | CNY | 11.78 | 12.68 | 11.68 | 12.51 | 12.51 | +0.66 (+5.57%) | 45,401,538 |
| 17 May 2023 | CNY | 11.8 | 12.12 | 11.71 | 11.85 | 11.85 | +0.05 (+0.42%) | 34,156,009 |
