| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2023 | CNY | 15.87 | 16.42 | 15.84 | 16.32 | 16.32 | +0.44 (+2.77%) | 20,142,433 |
| 29 Jun 2023 | CNY | 16.2 | 16.2 | 15.84 | 15.88 | 15.88 | -0.29 (-1.79%) | 12,810,917 |
| 28 Jun 2023 | CNY | 15.79 | 16.25 | 15.78 | 16.17 | 16.17 | +0.32 (+2.02%) | 17,578,321 |
| 27 Jun 2023 | CNY | 15.6 | 16.05 | 15.43 | 15.85 | 15.85 | +0.26 (+1.67%) | 16,310,089 |
| 26 Jun 2023 | CNY | 15.98 | 15.98 | 15.51 | 15.59 | 15.59 | -0.5 (-3.11%) | 19,754,768 |
| 21 Jun 2023 | CNY | 16.46 | 16.49 | 16.05 | 16.09 | 16.09 | -0.2 (-1.23%) | 15,117,378 |
| 20 Jun 2023 | CNY | 16.59 | 16.64 | 16.24 | 16.29 | 16.29 | -0.29 (-1.75%) | 14,205,081 |
| 19 Jun 2023 | CNY | 16.85 | 17.14 | 16.55 | 16.58 | 16.58 | -0.25 (-1.49%) | 17,647,026 |
| 16 Jun 2023 | CNY | 16.81 | 17.39 | 16.71 | 16.83 | 16.83 | +0.07 (+0.42%) | 29,970,344 |
| 15 Jun 2023 | CNY | 16.69 | 16.8 | 16.53 | 16.76 | 16.76 | +0.07 (+0.42%) | 18,558,512 |
| 14 Jun 2023 | CNY | 16.5 | 16.93 | 16.48 | 16.69 | 16.69 | +0.16 (+0.97%) | 25,821,056 |
| 13 Jun 2023 | CNY | 16.8 | 16.8 | 16.38 | 16.53 | 16.53 | -0.17 (-1.02%) | 21,929,057 |
| 12 Jun 2023 | CNY | 16.71 | 16.8 | 16.55 | 16.7 | 16.7 | -0.07 (-0.42%) | 32,123,997 |
| 9 Jun 2023 | CNY | 16.7 | 17.29 | 16.62 | 16.77 | 16.77 | +0.04 (+0.24%) | 39,873,518 |
| 8 Jun 2023 | CNY | 16.44 | 16.93 | 16.38 | 16.73 | 16.73 | -2.76 (-14.16%) | 38,912,035 |
| 7 Jun 2023 | CNY | 19.55 | 19.6 | 19.07 | 19.49 | 19.49 | -0.2 (-1.02%) | 33,315,023 |
| 6 Jun 2023 | CNY | 19.59 | 19.91 | 19.41 | 19.69 | 19.69 | +0.09 (+0.46%) | 24,572,922 |
| 5 Jun 2023 | CNY | 19.68 | 19.89 | 19.36 | 19.6 | 19.6 | -0.16 (-0.81%) | 24,389,024 |
| 2 Jun 2023 | CNY | 19.08 | 19.82 | 19.07 | 19.76 | 19.76 | +0.7 (+3.67%) | 33,292,354 |
| 1 Jun 2023 | CNY | 18.7 | 19.2 | 18.52 | 19.06 | 19.06 | +0.36 (+1.93%) | 26,643,964 |
| 31 May 2023 | CNY | 19.3 | 19.3 | 18.59 | 18.7 | 18.7 | -0.66 (-3.41%) | 38,264,131 |
| 30 May 2023 | CNY | 18.61 | 19.37 | 18.5 | 19.36 | 19.36 | +0.59 (+3.14%) | 37,635,473 |
| 29 May 2023 | CNY | 18.67 | 18.91 | 18.24 | 18.77 | 18.77 | +0.12 (+0.64%) | 30,514,755 |
| 26 May 2023 | CNY | 19 | 19 | 18.23 | 18.65 | 18.65 | -0.5 (-2.61%) | 26,607,300 |
| 25 May 2023 | CNY | 19.52 | 19.61 | 18.94 | 19.15 | 19.15 | -0.45 (-2.30%) | 25,621,694 |
| 24 May 2023 | CNY | 19.86 | 19.88 | 19.4 | 19.6 | 19.6 | -0.35 (-1.75%) | 26,495,198 |
| 23 May 2023 | CNY | 20.39 | 20.5 | 19.89 | 19.95 | 19.95 | -0.36 (-1.77%) | 24,631,250 |
| 22 May 2023 | CNY | 20.53 | 20.8 | 20.13 | 20.31 | 20.31 | -0.42 (-2.03%) | 24,566,359 |
| 19 May 2023 | CNY | 20.76 | 20.95 | 20.42 | 20.73 | 20.73 | -0.25 (-1.19%) | 18,479,332 |
| 18 May 2023 | CNY | 20.98 | 21.3 | 20.9 | 20.98 | 20.98 | 0.0 (0.0%) | 21,978,241 |
