| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 16.07 | 16.13 | 15.63 | 15.9 | 15.9 | -0.25 (-1.55%) | 5,206,741 |
| 6 Jul 2023 | CNY | 16.5 | 16.53 | 16 | 16.15 | 16.15 | -0.65 (-3.87%) | 8,285,338 |
| 5 Jul 2023 | CNY | 15.88 | 16.98 | 15.85 | 16.8 | 16.8 | +0.88 (+5.53%) | 12,149,623 |
| 4 Jul 2023 | CNY | 15.8 | 15.96 | 15.8 | 15.92 | 15.92 | +0.12 (+0.76%) | 2,166,600 |
| 3 Jul 2023 | CNY | 15.8 | 16 | 15.7 | 15.8 | 15.8 | 0.0 (0.0%) | 2,651,500 |
| 30 Jun 2023 | CNY | 15.82 | 15.93 | 15.65 | 15.8 | 15.8 | +0.01 (+0.06%) | 2,779,700 |
| 29 Jun 2023 | CNY | 15.38 | 15.9 | 15.28 | 15.79 | 15.79 | +0.44 (+2.87%) | 4,600,029 |
| 28 Jun 2023 | CNY | 15.39 | 15.39 | 14.97 | 15.35 | 15.35 | +0.02 (+0.13%) | 2,010,708 |
| 27 Jun 2023 | CNY | 14.9 | 15.39 | 14.88 | 15.33 | 15.33 | +0.41 (+2.75%) | 2,065,002 |
| 26 Jun 2023 | CNY | 15.11 | 15.27 | 14.86 | 14.92 | 14.92 | -0.25 (-1.65%) | 1,937,702 |
| 21 Jun 2023 | CNY | 15.43 | 15.49 | 15.15 | 15.17 | 15.17 | -0.25 (-1.62%) | 1,702,301 |
| 20 Jun 2023 | CNY | 15.5 | 15.54 | 15.27 | 15.42 | 15.42 | -0.03 (-0.19%) | 1,943,100 |
| 19 Jun 2023 | CNY | 15.43 | 15.64 | 15.32 | 15.45 | 15.45 | -0.02 (-0.13%) | 2,343,022 |
| 16 Jun 2023 | CNY | 15.11 | 15.56 | 15.11 | 15.47 | 15.47 | +0.22 (+1.44%) | 2,521,200 |
| 15 Jun 2023 | CNY | 15.13 | 15.26 | 15.06 | 15.25 | 15.25 | +0.11 (+0.73%) | 851,701 |
| 14 Jun 2023 | CNY | 15.3 | 15.3 | 15.14 | 15.14 | 15.14 | -0.09 (-0.59%) | 858,900 |
| 13 Jun 2023 | CNY | 15.05 | 15.28 | 14.94 | 15.23 | 15.23 | +0.17 (+1.13%) | 1,208,780 |
| 12 Jun 2023 | CNY | 14.78 | 15.08 | 14.72 | 15.06 | 15.06 | +0.31 (+2.10%) | 1,291,400 |
| 9 Jun 2023 | CNY | 14.83 | 14.93 | 14.72 | 14.75 | 14.75 | -0.13 (-0.87%) | 1,352,420 |
| 8 Jun 2023 | CNY | 14.95 | 15.03 | 14.74 | 14.88 | 14.88 | -0.08 (-0.53%) | 1,031,500 |
| 7 Jun 2023 | CNY | 15.1 | 15.16 | 14.94 | 14.96 | 14.96 | -0.12 (-0.80%) | 1,237,102 |
| 6 Jun 2023 | CNY | 15.42 | 15.43 | 15.07 | 15.08 | 15.08 | -0.32 (-2.08%) | 1,333,000 |
| 5 Jun 2023 | CNY | 15.29 | 15.43 | 15.23 | 15.4 | 15.4 | +0.11 (+0.72%) | 1,414,802 |
| 2 Jun 2023 | CNY | 15.12 | 15.3 | 14.95 | 15.29 | 15.29 | +0.29 (+1.93%) | 1,522,102 |
| 1 Jun 2023 | CNY | 14.93 | 15.15 | 14.87 | 15 | 15 | -0.04 (-0.27%) | 1,415,100 |
| 31 May 2023 | CNY | 15.11 | 15.18 | 15.01 | 15.04 | 15.04 | -0.04 (-0.27%) | 1,199,300 |
| 30 May 2023 | CNY | 15.11 | 15.19 | 14.86 | 15.08 | 15.08 | -0.04 (-0.26%) | 1,583,800 |
| 29 May 2023 | CNY | 15.4 | 15.43 | 15.06 | 15.12 | 15.12 | -0.26 (-1.69%) | 1,352,277 |
| 26 May 2023 | CNY | 15.19 | 15.41 | 15.03 | 15.38 | 15.38 | +0.23 (+1.52%) | 1,714,200 |
| 25 May 2023 | CNY | 15.22 | 15.3 | 15 | 15.15 | 15.15 | -0.09 (-0.59%) | 1,473,119 |
