| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 17.63 | 17.8 | 17.47 | 17.5 | 17.5 | -0.09 (-0.51%) | 1,723,280 |
| 13 Jul 2023 | CNY | 17.5 | 17.88 | 17.43 | 17.59 | 17.59 | +0.02 (+0.11%) | 3,508,340 |
| 12 Jul 2023 | CNY | 17.84 | 17.85 | 17.51 | 17.57 | 17.57 | -0.33 (-1.84%) | 2,622,140 |
| 11 Jul 2023 | CNY | 17.37 | 17.99 | 17.34 | 17.9 | 17.9 | +0.33 (+1.88%) | 4,436,260 |
| 10 Jul 2023 | CNY | 17.4 | 17.74 | 17.22 | 17.57 | 17.57 | -0.02 (-0.11%) | 4,869,600 |
| 7 Jul 2023 | CNY | 17.49 | 17.6 | 17.25 | 17.59 | 17.59 | 0.0 (0.0%) | 4,082,090 |
| 6 Jul 2023 | CNY | 17.84 | 17.84 | 17.58 | 17.59 | 17.59 | -0.19 (-1.07%) | 1,976,580 |
| 5 Jul 2023 | CNY | 18.11 | 18.12 | 17.72 | 17.78 | 17.78 | -0.2 (-1.11%) | 3,037,250 |
| 4 Jul 2023 | CNY | 17.9 | 18.08 | 17.9 | 17.98 | 17.98 | +0.01 (+0.06%) | 2,837,580 |
| 3 Jul 2023 | CNY | 18.33 | 18.5 | 17.88 | 17.97 | 17.97 | -0.33 (-1.80%) | 7,219,920 |
| 30 Jun 2023 | CNY | 18.05 | 18.5 | 17.96 | 18.3 | 18.3 | +0.25 (+1.39%) | 5,240,790 |
| 29 Jun 2023 | CNY | 18.07 | 18.47 | 18 | 18.05 | 18.05 | -0.02 (-0.11%) | 4,932,080 |
| 28 Jun 2023 | CNY | 17.7 | 18.15 | 17.55 | 18.07 | 18.07 | +0.27 (+1.52%) | 4,873,120 |
| 27 Jun 2023 | CNY | 17.5 | 18.19 | 17.27 | 17.8 | 17.8 | +0.29 (+1.66%) | 6,106,950 |
| 26 Jun 2023 | CNY | 17.2 | 17.77 | 17.17 | 17.51 | 17.51 | +0.17 (+0.98%) | 6,429,100 |
| 21 Jun 2023 | CNY | 17.78 | 17.93 | 17.32 | 17.34 | 17.34 | -0.44 (-2.47%) | 4,770,800 |
| 20 Jun 2023 | CNY | 17.5 | 18.06 | 17.26 | 17.78 | 17.78 | +0.32 (+1.83%) | 6,372,510 |
| 19 Jun 2023 | CNY | 17.54 | 17.91 | 17.34 | 17.46 | 17.46 | -0.08 (-0.46%) | 7,588,000 |
| 16 Jun 2023 | CNY | 16.75 | 17.68 | 16.75 | 17.54 | 17.54 | +1.04 (+6.30%) | 11,784,520 |
| 15 Jun 2023 | CNY | 16.22 | 16.8 | 16.08 | 16.5 | 16.5 | +0.29 (+1.79%) | 7,233,280 |
| 14 Jun 2023 | CNY | 16.17 | 16.35 | 15.82 | 16.21 | 16.21 | -0.04 (-0.25%) | 5,408,220 |
| 13 Jun 2023 | CNY | 16.47 | 16.72 | 16.09 | 16.25 | 16.25 | -0.18 (-1.10%) | 6,128,540 |
| 12 Jun 2023 | CNY | 17.18 | 17.33 | 15.74 | 16.43 | 16.43 | +0.06 (+0.37%) | 15,251,710 |
| 9 Jun 2023 | CNY | 16 | 16.44 | 15.88 | 16.37 | 16.37 | +0.27 (+1.68%) | 7,496,460 |
| 8 Jun 2023 | CNY | 16.06 | 16.16 | 15.81 | 16.1 | 16.1 | +0.2 (+1.26%) | 5,613,300 |
| 7 Jun 2023 | CNY | 15.83 | 16.3 | 15.6 | 15.9 | 15.9 | +0.04 (+0.25%) | 7,618,260 |
| 6 Jun 2023 | CNY | 16.05 | 16.28 | 15.68 | 15.86 | 15.86 | -0.15 (-0.94%) | 6,797,840 |
| 5 Jun 2023 | CNY | 16.4 | 16.48 | 16.01 | 16.01 | 16.01 | -0.39 (-2.38%) | 6,779,130 |
| 2 Jun 2023 | CNY | 16.61 | 16.89 | 16.32 | 16.4 | 16.4 | -0.16 (-0.97%) | 3,882,500 |
| 1 Jun 2023 | CNY | 16.3 | 16.8 | 16.28 | 16.56 | 16.56 | +0.2 (+1.22%) | 3,812,880 |
