| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2023 | CNY | 15.64 | 17.22 | 15.62 | 17.22 | 17.22 | +1.57 (+10.03%) | 23,097,359 |
| 26 Jun 2023 | CNY | 15.9 | 16.36 | 15.61 | 15.65 | 15.65 | -0.55 (-3.40%) | 14,827,683 |
| 21 Jun 2023 | CNY | 16.86 | 17.15 | 16.2 | 16.2 | 16.2 | -0.66 (-3.91%) | 19,192,195 |
| 20 Jun 2023 | CNY | 17.19 | 17.44 | 16.82 | 16.86 | 16.86 | -0.6 (-3.44%) | 24,199,715 |
| 19 Jun 2023 | CNY | 17.83 | 18.5 | 17.42 | 17.46 | 17.46 | -0.37 (-2.08%) | 28,055,055 |
| 16 Jun 2023 | CNY | 17.5 | 17.92 | 17.2 | 17.83 | 17.83 | +0.48 (+2.77%) | 31,161,855 |
| 15 Jun 2023 | CNY | 17 | 17.54 | 16.71 | 17.35 | 17.35 | +0.22 (+1.28%) | 24,967,035 |
| 14 Jun 2023 | CNY | 16.95 | 17.35 | 16.81 | 17.13 | 17.13 | +0.08 (+0.47%) | 22,163,301 |
| 13 Jun 2023 | CNY | 16.86 | 17.29 | 16.79 | 17.05 | 17.05 | +0.07 (+0.41%) | 16,842,386 |
| 12 Jun 2023 | CNY | 17.06 | 17.3 | 16.77 | 16.98 | 16.98 | -0.21 (-1.22%) | 21,196,776 |
| 9 Jun 2023 | CNY | 17.3 | 17.6 | 17.08 | 17.19 | 17.19 | -0.68 (-3.81%) | 31,374,956 |
| 8 Jun 2023 | CNY | 17.4 | 18.66 | 16.95 | 17.87 | 17.87 | +0.54 (+3.12%) | 49,890,220 |
| 7 Jun 2023 | CNY | 16.11 | 17.61 | 15.9 | 17.33 | 17.33 | +1.32 (+8.24%) | 45,640,950 |
| 6 Jun 2023 | CNY | 16.45 | 16.98 | 15.93 | 16.01 | 16.01 | -0.54 (-3.26%) | 23,002,355 |
| 5 Jun 2023 | CNY | 16.18 | 16.92 | 16.18 | 16.55 | 16.55 | +0.39 (+2.41%) | 25,317,820 |
| 2 Jun 2023 | CNY | 15.9 | 16.26 | 15.63 | 16.16 | 16.16 | +0.22 (+1.38%) | 21,437,562 |
| 1 Jun 2023 | CNY | 15.84 | 16.42 | 15.75 | 15.94 | 15.94 | +0.02 (+0.13%) | 30,246,986 |
| 31 May 2023 | CNY | 14.85 | 16.4 | 14.83 | 15.92 | 15.92 | +0.95 (+6.35%) | 33,580,500 |
| 30 May 2023 | CNY | 14.61 | 15.03 | 14.42 | 14.97 | 14.97 | +0.22 (+1.49%) | 14,961,271 |
| 29 May 2023 | CNY | 14.89 | 15.07 | 14.67 | 14.75 | 14.75 | -0.42 (-2.77%) | 17,361,818 |
| 26 May 2023 | CNY | 15.29 | 15.39 | 15.01 | 15.17 | 15.17 | -0.23 (-1.49%) | 15,859,277 |
| 25 May 2023 | CNY | 15.7 | 15.88 | 15.04 | 15.4 | 15.4 | -0.48 (-3.02%) | 20,951,080 |
| 24 May 2023 | CNY | 16.33 | 16.37 | 15.65 | 15.88 | 15.88 | -0.39 (-2.40%) | 18,769,415 |
| 23 May 2023 | CNY | 16.86 | 17.18 | 16.27 | 16.27 | 16.27 | -0.71 (-4.18%) | 26,797,906 |
| 22 May 2023 | CNY | 16.13 | 17.22 | 15.92 | 16.98 | 16.98 | +0.67 (+4.11%) | 37,094,460 |
| 19 May 2023 | CNY | 16.04 | 16.66 | 15.41 | 16.31 | 16.31 | +0.54 (+3.42%) | 32,007,708 |
| 18 May 2023 | CNY | 16.3 | 16.45 | 15.7 | 15.77 | 15.77 | -0.56 (-3.43%) | 26,882,251 |
| 17 May 2023 | CNY | 15.8 | 16.77 | 15.7 | 16.33 | 16.33 | -0.14 (-0.85%) | 26,827,442 |
| 16 May 2023 | CNY | 17.71 | 18 | 16.47 | 16.47 | 16.47 | -1.83 (-10.00%) | 40,767,423 |
| 15 May 2023 | CNY | 18 | 19.24 | 17.08 | 18.3 | 18.3 | +0.51 (+2.87%) | 59,191,280 |
