| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2023 | CNY | 17.07 | 17.44 | 16.6 | 16.89 | 16.89 | -0.19 (-1.11%) | 15,164,109 |
| 29 Jun 2023 | CNY | 16.98 | 17.32 | 16.72 | 17.08 | 17.08 | +0.06 (+0.35%) | 14,497,192 |
| 28 Jun 2023 | CNY | 16.91 | 17.18 | 16.68 | 17.02 | 17.02 | +0.16 (+0.95%) | 19,125,435 |
| 27 Jun 2023 | CNY | 16.75 | 17.4 | 16.61 | 16.86 | 16.86 | +0.07 (+0.42%) | 25,405,120 |
| 26 Jun 2023 | CNY | 15.85 | 17.24 | 15.6 | 16.79 | 16.79 | +0.78 (+4.87%) | 29,447,112 |
| 21 Jun 2023 | CNY | 16.33 | 16.56 | 15.99 | 16.01 | 16.01 | -0.4 (-2.44%) | 11,434,584 |
| 20 Jun 2023 | CNY | 16.58 | 16.76 | 16.35 | 16.41 | 16.41 | -0.17 (-1.03%) | 11,930,412 |
| 19 Jun 2023 | CNY | 16.6 | 16.7 | 16.3 | 16.58 | 16.58 | -0.1 (-0.60%) | 14,087,860 |
| 16 Jun 2023 | CNY | 16.82 | 17 | 16.4 | 16.68 | 16.68 | -0.32 (-1.88%) | 22,940,492 |
| 15 Jun 2023 | CNY | 16.18 | 17.13 | 16.1 | 17 | 17 | +0.81 (+5.00%) | 34,913,094 |
| 14 Jun 2023 | CNY | 16.49 | 16.49 | 15.87 | 16.19 | 16.19 | +0.02 (+0.12%) | 18,019,607 |
| 13 Jun 2023 | CNY | 16.05 | 16.49 | 15.93 | 16.17 | 16.17 | +0.13 (+0.81%) | 18,846,634 |
| 12 Jun 2023 | CNY | 16.35 | 16.46 | 15.9 | 16.04 | 16.04 | -0.22 (-1.35%) | 32,081,087 |
| 9 Jun 2023 | CNY | 14.83 | 16.26 | 14.56 | 16.26 | 16.26 | +1.48 (+10.01%) | 31,666,307 |
| 8 Jun 2023 | CNY | 14.35 | 14.85 | 14.35 | 14.78 | 14.78 | +0.39 (+2.71%) | 9,172,000 |
| 7 Jun 2023 | CNY | 14.71 | 14.88 | 14.3 | 14.39 | 14.39 | -0.36 (-2.44%) | 10,465,266 |
| 6 Jun 2023 | CNY | 15.35 | 15.35 | 14.7 | 14.75 | 14.75 | -0.65 (-4.22%) | 9,905,657 |
| 5 Jun 2023 | CNY | 15.28 | 15.55 | 15.06 | 15.4 | 15.4 | +0.18 (+1.18%) | 9,285,963 |
| 2 Jun 2023 | CNY | 14.8 | 15.36 | 14.8 | 15.22 | 15.22 | +0.39 (+2.63%) | 8,577,513 |
| 1 Jun 2023 | CNY | 14.8 | 14.97 | 14.68 | 14.83 | 14.83 | -0.04 (-0.27%) | 6,976,221 |
| 31 May 2023 | CNY | 15.41 | 15.42 | 14.78 | 14.87 | 14.87 | -0.56 (-3.63%) | 10,324,202 |
| 30 May 2023 | CNY | 15.18 | 16.11 | 15.18 | 15.43 | 15.43 | +0.28 (+1.85%) | 14,604,003 |
| 29 May 2023 | CNY | 15.05 | 15.23 | 14.95 | 15.15 | 15.15 | +0.1 (+0.66%) | 7,541,215 |
| 26 May 2023 | CNY | 15.45 | 15.45 | 14.6 | 15.05 | 15.05 | -0.43 (-2.78%) | 10,111,775 |
| 25 May 2023 | CNY | 15.24 | 15.66 | 15.09 | 15.48 | 15.48 | +0.23 (+1.51%) | 9,530,758 |
| 24 May 2023 | CNY | 15.1 | 15.48 | 15 | 15.25 | 15.25 | +0.05 (+0.33%) | 6,294,150 |
| 23 May 2023 | CNY | 15.68 | 15.69 | 15.19 | 15.2 | 15.2 | -0.58 (-3.68%) | 8,008,225 |
| 22 May 2023 | CNY | 15.1 | 15.88 | 15.01 | 15.78 | 15.78 | +0.67 (+4.43%) | 12,799,870 |
| 19 May 2023 | CNY | 15.34 | 15.37 | 15.07 | 15.11 | 15.11 | -0.25 (-1.63%) | 7,878,595 |
| 18 May 2023 | CNY | 15.68 | 15.96 | 15.29 | 15.36 | 15.36 | -0.32 (-2.04%) | 11,255,047 |
