| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 16.29 | 16.38 | 15.45 | 16.07 | 16.07 | -0.43 (-2.61%) | 11,388,721 |
| 27 Jun 2023 | CNY | 16.48 | 16.53 | 15.96 | 16.5 | 16.5 | -0.03 (-0.18%) | 11,155,676 |
| 26 Jun 2023 | CNY | 16.8 | 17.17 | 16.45 | 16.53 | 16.53 | -0.4 (-2.36%) | 12,188,484 |
| 21 Jun 2023 | CNY | 17.37 | 17.55 | 16.79 | 16.93 | 16.93 | -0.42 (-2.42%) | 22,034,701 |
| 20 Jun 2023 | CNY | 16.03 | 17.35 | 15.88 | 17.35 | 17.35 | +1.58 (+10.02%) | 24,857,746 |
| 19 Jun 2023 | CNY | 15.5 | 15.85 | 15.4 | 15.77 | 15.77 | +0.37 (+2.40%) | 4,590,788 |
| 16 Jun 2023 | CNY | 15.33 | 15.45 | 15.2 | 15.4 | 15.4 | +0.08 (+0.52%) | 2,932,287 |
| 15 Jun 2023 | CNY | 15.35 | 15.57 | 15.21 | 15.32 | 15.32 | -0.07 (-0.45%) | 2,595,614 |
| 14 Jun 2023 | CNY | 15.49 | 15.58 | 15.34 | 15.39 | 15.39 | -0.13 (-0.84%) | 3,083,472 |
| 13 Jun 2023 | CNY | 15.17 | 15.65 | 15.17 | 15.52 | 15.52 | +0.15 (+0.98%) | 6,163,423 |
| 12 Jun 2023 | CNY | 14.5 | 15.81 | 14.37 | 15.37 | 15.37 | +0.91 (+6.29%) | 8,137,951 |
| 9 Jun 2023 | CNY | 14.33 | 14.66 | 14.33 | 14.46 | 14.46 | +0.13 (+0.91%) | 1,255,340 |
| 8 Jun 2023 | CNY | 14.56 | 14.6 | 14.3 | 14.33 | 14.33 | -0.15 (-1.04%) | 1,577,554 |
| 7 Jun 2023 | CNY | 14.8 | 14.84 | 14.45 | 14.48 | 14.48 | -0.33 (-2.23%) | 1,793,478 |
| 6 Jun 2023 | CNY | 15.25 | 15.25 | 14.77 | 14.81 | 14.81 | -0.29 (-1.92%) | 1,442,800 |
| 5 Jun 2023 | CNY | 15.11 | 15.21 | 15.06 | 15.1 | 15.1 | +0.02 (+0.13%) | 1,183,980 |
| 2 Jun 2023 | CNY | 15.15 | 15.21 | 14.9 | 15.08 | 15.08 | +0.11 (+0.73%) | 1,341,389 |
| 1 Jun 2023 | CNY | 14.77 | 15.1 | 14.72 | 14.97 | 14.97 | +0.2 (+1.35%) | 1,873,135 |
| 31 May 2023 | CNY | 14.99 | 15 | 14.71 | 14.77 | 14.77 | -0.22 (-1.47%) | 1,379,521 |
| 30 May 2023 | CNY | 14.99 | 15.15 | 14.85 | 14.99 | 14.99 | -0.15 (-0.99%) | 1,409,549 |
| 29 May 2023 | CNY | 15.4 | 15.4 | 15.09 | 15.14 | 15.14 | -0.17 (-1.11%) | 1,421,806 |
| 26 May 2023 | CNY | 15.1 | 15.36 | 14.9 | 15.31 | 15.31 | +0.17 (+1.12%) | 2,021,799 |
| 25 May 2023 | CNY | 15.03 | 15.18 | 14.95 | 15.14 | 15.14 | +0.15 (+1.00%) | 1,165,197 |
| 24 May 2023 | CNY | 15.1 | 15.15 | 14.9 | 14.99 | 14.99 | -0.06 (-0.40%) | 1,130,110 |
| 23 May 2023 | CNY | 15.28 | 15.28 | 15.03 | 15.05 | 15.05 | -0.11 (-0.73%) | 1,159,079 |
| 22 May 2023 | CNY | 15.05 | 15.2 | 15 | 15.16 | 15.16 | +0.11 (+0.73%) | 1,176,512 |
| 19 May 2023 | CNY | 15.1 | 15.11 | 14.88 | 15.05 | 15.05 | -0.07 (-0.46%) | 1,259,670 |
| 18 May 2023 | CNY | 14.94 | 15.43 | 14.88 | 15.12 | 15.12 | +0.24 (+1.61%) | 2,316,146 |
| 17 May 2023 | CNY | 14.82 | 14.92 | 14.69 | 14.88 | 14.88 | +0.11 (+0.74%) | 1,399,705 |
| 16 May 2023 | CNY | 14.84 | 14.88 | 14.74 | 14.77 | 14.77 | -0.06 (-0.40%) | 1,244,289 |
