| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | CNY | 16.75 | 16.75 | 16.39 | 16.52 | 16.52 | -0.08 (-0.48%) | 801,300 |
| 7 Jul 2023 | CNY | 16.35 | 16.65 | 16.32 | 16.6 | 16.6 | +0.13 (+0.79%) | 694,400 |
| 6 Jul 2023 | CNY | 16.55 | 16.63 | 16.34 | 16.47 | 16.47 | -0.08 (-0.48%) | 707,000 |
| 5 Jul 2023 | CNY | 16.33 | 16.73 | 16.3 | 16.55 | 16.55 | +0.26 (+1.60%) | 943,700 |
| 4 Jul 2023 | CNY | 16.22 | 16.4 | 16.11 | 16.29 | 16.29 | +0.07 (+0.43%) | 658,500 |
| 3 Jul 2023 | CNY | 16.38 | 16.55 | 16.16 | 16.22 | 16.22 | -0.16 (-0.98%) | 1,091,359 |
| 30 Jun 2023 | CNY | 16.03 | 16.63 | 15.97 | 16.38 | 16.38 | +0.32 (+1.99%) | 1,742,900 |
| 29 Jun 2023 | CNY | 15.52 | 16.27 | 15.5 | 16.06 | 16.06 | +0.47 (+3.01%) | 1,451,800 |
| 28 Jun 2023 | CNY | 15.55 | 15.6 | 15.25 | 15.59 | 15.59 | +0.12 (+0.78%) | 796,300 |
| 27 Jun 2023 | CNY | 14.93 | 15.68 | 14.93 | 15.47 | 15.47 | +0.54 (+3.62%) | 1,468,202 |
| 26 Jun 2023 | CNY | 15.12 | 15.2 | 14.81 | 14.93 | 14.93 | -0.2 (-1.32%) | 880,800 |
| 21 Jun 2023 | CNY | 15.33 | 15.41 | 15.13 | 15.13 | 15.13 | -0.17 (-1.11%) | 749,400 |
| 20 Jun 2023 | CNY | 15.76 | 15.76 | 15.29 | 15.3 | 15.3 | -0.3 (-1.92%) | 765,100 |
| 19 Jun 2023 | CNY | 15.72 | 15.86 | 15.6 | 15.6 | 15.6 | -0.08 (-0.51%) | 876,100 |
| 16 Jun 2023 | CNY | 15.95 | 16.1 | 15.62 | 15.68 | 15.68 | -0.27 (-1.69%) | 1,338,259 |
| 15 Jun 2023 | CNY | 16.16 | 16.28 | 15.94 | 15.95 | 15.95 | -0.27 (-1.66%) | 848,200 |
| 14 Jun 2023 | CNY | 16.37 | 16.43 | 16.2 | 16.22 | 16.22 | -0.09 (-0.55%) | 594,200 |
| 13 Jun 2023 | CNY | 16.16 | 16.38 | 16.16 | 16.31 | 16.31 | +0.03 (+0.18%) | 681,800 |
| 12 Jun 2023 | CNY | 16.33 | 16.39 | 15.91 | 16.28 | 16.28 | +0.03 (+0.18%) | 1,015,000 |
| 9 Jun 2023 | CNY | 16.49 | 16.58 | 16.2 | 16.25 | 16.25 | -0.15 (-0.91%) | 805,600 |
| 8 Jun 2023 | CNY | 16.46 | 16.62 | 16.37 | 16.4 | 16.4 | -0.18 (-1.09%) | 620,000 |
| 7 Jun 2023 | CNY | 16.55 | 16.67 | 16.38 | 16.58 | 16.58 | +0.1 (+0.61%) | 777,400 |
| 6 Jun 2023 | CNY | 16.88 | 16.88 | 16.47 | 16.48 | 16.48 | -0.33 (-1.96%) | 638,400 |
| 5 Jun 2023 | CNY | 16.73 | 16.88 | 16.63 | 16.81 | 16.81 | +0.01 (+0.06%) | 905,902 |
| 2 Jun 2023 | CNY | 16.84 | 16.98 | 16.6 | 16.8 | 16.8 | -0.06 (-0.36%) | 923,100 |
| 1 Jun 2023 | CNY | 16.81 | 17.02 | 16.58 | 16.86 | 16.86 | +0.05 (+0.30%) | 786,700 |
| 31 May 2023 | CNY | 16.81 | 16.98 | 16.66 | 16.81 | 16.81 | +0.03 (+0.18%) | 769,400 |
| 30 May 2023 | CNY | 16.96 | 16.96 | 16.54 | 16.78 | 16.78 | -0.02 (-0.12%) | 691,800 |
| 29 May 2023 | CNY | 17.2 | 17.2 | 16.69 | 16.8 | 16.8 | -0.2 (-1.18%) | 911,400 |
| 26 May 2023 | CNY | 16.68 | 17.07 | 16.58 | 17 | 17 | +0.19 (+1.13%) | 1,000,500 |
