| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 16.32 | 16.37 | 16.09 | 16.11 | 16.11 | -0.28 (-1.71%) | 2,640,808 |
| 5 Jul 2023 | CNY | 16.53 | 16.66 | 16.35 | 16.39 | 16.39 | -0.2 (-1.21%) | 2,167,800 |
| 4 Jul 2023 | CNY | 16.37 | 16.7 | 16.32 | 16.59 | 16.59 | +0.21 (+1.28%) | 3,907,151 |
| 3 Jul 2023 | CNY | 16.03 | 16.61 | 16.03 | 16.38 | 16.38 | +0.42 (+2.63%) | 5,282,184 |
| 30 Jun 2023 | CNY | 15.78 | 16.1 | 15.69 | 15.96 | 15.96 | +0.19 (+1.20%) | 2,183,128 |
| 29 Jun 2023 | CNY | 15.74 | 15.94 | 15.63 | 15.77 | 15.77 | +0.03 (+0.19%) | 2,012,104 |
| 28 Jun 2023 | CNY | 15.91 | 15.91 | 15.6 | 15.74 | 15.74 | -0.1 (-0.63%) | 2,085,718 |
| 27 Jun 2023 | CNY | 15.55 | 15.9 | 15.46 | 15.84 | 15.84 | +0.26 (+1.67%) | 2,949,100 |
| 26 Jun 2023 | CNY | 15.55 | 15.85 | 15.36 | 15.58 | 15.58 | -0.15 (-0.95%) | 2,975,305 |
| 21 Jun 2023 | CNY | 15.92 | 16.14 | 15.72 | 15.73 | 15.73 | -0.19 (-1.19%) | 2,301,003 |
| 20 Jun 2023 | CNY | 15.98 | 16.13 | 15.87 | 15.92 | 15.92 | -0.08 (-0.50%) | 2,059,440 |
| 19 Jun 2023 | CNY | 16.38 | 16.38 | 15.99 | 16 | 16 | -0.2 (-1.23%) | 2,595,600 |
| 16 Jun 2023 | CNY | 15.8 | 16.24 | 15.8 | 16.2 | 16.2 | +0.39 (+2.47%) | 3,920,635 |
| 15 Jun 2023 | CNY | 15.59 | 15.84 | 15.41 | 15.81 | 15.81 | +0.32 (+2.07%) | 2,543,349 |
| 14 Jun 2023 | CNY | 15.63 | 15.74 | 15.48 | 15.49 | 15.49 | -0.15 (-0.96%) | 1,679,631 |
| 13 Jun 2023 | CNY | 15.77 | 15.92 | 15.63 | 15.64 | 15.64 | -0.14 (-0.89%) | 1,760,623 |
| 12 Jun 2023 | CNY | 15.46 | 15.85 | 15.27 | 15.78 | 15.78 | +0.3 (+1.94%) | 2,927,400 |
| 9 Jun 2023 | CNY | 15.23 | 15.5 | 15.23 | 15.48 | 15.48 | +0.08 (+0.52%) | 1,999,901 |
| 8 Jun 2023 | CNY | 15.46 | 15.62 | 15.25 | 15.4 | 15.4 | -0.06 (-0.39%) | 2,420,300 |
| 7 Jun 2023 | CNY | 15.57 | 15.69 | 15.4 | 15.46 | 15.46 | -0.08 (-0.51%) | 2,315,204 |
| 6 Jun 2023 | CNY | 15.78 | 15.85 | 15.49 | 15.54 | 15.54 | -0.24 (-1.52%) | 2,448,497 |
| 5 Jun 2023 | CNY | 15.97 | 16.1 | 15.73 | 15.78 | 15.78 | -0.17 (-1.07%) | 2,350,800 |
| 2 Jun 2023 | CNY | 15.29 | 15.97 | 15.21 | 15.95 | 15.95 | +0.75 (+4.93%) | 5,337,437 |
| 1 Jun 2023 | CNY | 15.45 | 15.57 | 15.2 | 15.2 | 15.2 | -0.41 (-2.63%) | 4,130,952 |
| 31 May 2023 | CNY | 15.51 | 15.8 | 15.51 | 15.61 | 15.61 | +0.03 (+0.19%) | 3,638,233 |
| 30 May 2023 | CNY | 15.47 | 15.65 | 15.32 | 15.58 | 15.58 | +0.06 (+0.39%) | 3,247,879 |
| 29 May 2023 | CNY | 16.04 | 16.04 | 15.49 | 15.52 | 15.52 | -0.41 (-2.57%) | 4,437,449 |
| 26 May 2023 | CNY | 16.44 | 16.5 | 15.77 | 15.93 | 15.93 | -0.51 (-3.10%) | 5,193,645 |
| 25 May 2023 | CNY | 16.58 | 16.63 | 16.26 | 16.44 | 16.44 | -0.23 (-1.38%) | 4,197,835 |
| 24 May 2023 | CNY | 16.33 | 16.78 | 16.2 | 16.67 | 16.67 | +0.22 (+1.34%) | 4,959,057 |
