| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 17.2 | 17.3 | 16.97 | 17.01 | 17.01 | -0.1 (-0.58%) | 15,481,440 |
| 13 Jul 2023 | CNY | 17.91 | 18.16 | 17.03 | 17.11 | 17.11 | -0.84 (-4.68%) | 34,478,040 |
| 12 Jul 2023 | CNY | 17.56 | 18.27 | 17.35 | 17.95 | 17.95 | +1.34 (+8.07%) | 49,634,840 |
| 11 Jul 2023 | CNY | 15.96 | 16.8 | 15.95 | 16.61 | 16.61 | +0.76 (+4.79%) | 14,732,210 |
| 10 Jul 2023 | CNY | 15.79 | 15.92 | 15.73 | 15.85 | 15.85 | +0.1 (+0.63%) | 4,279,360 |
| 7 Jul 2023 | CNY | 15.69 | 15.85 | 15.68 | 15.75 | 15.75 | 0.0 (0.0%) | 3,010,470 |
| 6 Jul 2023 | CNY | 15.74 | 15.83 | 15.65 | 15.75 | 15.75 | +0.01 (+0.06%) | 2,869,150 |
| 5 Jul 2023 | CNY | 15.94 | 15.98 | 15.67 | 15.74 | 15.74 | -0.15 (-0.94%) | 2,978,130 |
| 4 Jul 2023 | CNY | 15.72 | 15.93 | 15.67 | 15.89 | 15.89 | +0.22 (+1.40%) | 4,119,140 |
| 3 Jul 2023 | CNY | 15.91 | 16.01 | 15.55 | 15.67 | 15.67 | -0.2 (-1.26%) | 5,862,540 |
| 30 Jun 2023 | CNY | 15.94 | 16.1 | 15.83 | 15.87 | 15.87 | -0.05 (-0.31%) | 4,570,390 |
| 29 Jun 2023 | CNY | 15.86 | 16.05 | 15.84 | 15.92 | 15.92 | 0.0 (0.0%) | 4,851,980 |
| 28 Jun 2023 | CNY | 15.57 | 15.97 | 15.47 | 15.92 | 15.92 | +0.33 (+2.12%) | 7,469,900 |
| 27 Jun 2023 | CNY | 15.15 | 15.62 | 15.02 | 15.59 | 15.59 | +0.44 (+2.90%) | 5,213,870 |
| 26 Jun 2023 | CNY | 15.26 | 15.34 | 15.13 | 15.15 | 15.15 | -0.15 (-0.98%) | 3,679,400 |
| 21 Jun 2023 | CNY | 15.3 | 15.46 | 15.15 | 15.3 | 15.3 | 0.0 (0.0%) | 2,694,800 |
| 20 Jun 2023 | CNY | 15.27 | 15.46 | 15.21 | 15.3 | 15.3 | +0.05 (+0.33%) | 3,018,200 |
| 19 Jun 2023 | CNY | 15.33 | 15.46 | 15.19 | 15.25 | 15.25 | -0.08 (-0.52%) | 3,392,300 |
| 16 Jun 2023 | CNY | 15.57 | 15.73 | 15.31 | 15.33 | 15.33 | -0.21 (-1.35%) | 4,000,000 |
| 15 Jun 2023 | CNY | 15.45 | 15.62 | 15.4 | 15.54 | 15.54 | +0.09 (+0.58%) | 4,105,260 |
| 14 Jun 2023 | CNY | 15.38 | 15.63 | 15.3 | 15.45 | 15.45 | +0.1 (+0.65%) | 4,492,720 |
| 13 Jun 2023 | CNY | 15.49 | 15.58 | 15.3 | 15.35 | 15.35 | -0.09 (-0.58%) | 3,743,600 |
| 12 Jun 2023 | CNY | 15.26 | 15.49 | 15.12 | 15.44 | 15.44 | +0.18 (+1.18%) | 5,340,580 |
| 9 Jun 2023 | CNY | 14.96 | 15.28 | 14.9 | 15.26 | 15.26 | +0.39 (+2.62%) | 6,676,590 |
| 8 Jun 2023 | CNY | 14.99 | 15.1 | 14.76 | 14.87 | 14.87 | -0.13 (-0.87%) | 3,838,070 |
| 7 Jun 2023 | CNY | 15.28 | 15.47 | 14.95 | 15 | 15 | -0.2 (-1.32%) | 5,922,020 |
| 6 Jun 2023 | CNY | 15.5 | 15.62 | 15.12 | 15.2 | 15.2 | -0.38 (-2.44%) | 8,361,760 |
| 5 Jun 2023 | CNY | 14.92 | 15.74 | 14.92 | 15.58 | 15.58 | +0.65 (+4.35%) | 16,645,460 |
| 2 Jun 2023 | CNY | 14.9 | 14.96 | 14.81 | 14.93 | 14.93 | +0.01 (+0.07%) | 4,482,150 |
| 1 Jun 2023 | CNY | 14.62 | 15.08 | 14.6 | 14.92 | 14.92 | +0.26 (+1.77%) | 7,755,990 |
