| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 15.7 | 15.89 | 15.59 | 15.68 | 15.68 | -0.09 (-0.57%) | 2,863,660 |
| 13 Jul 2023 | CNY | 15.68 | 15.81 | 15.52 | 15.77 | 15.77 | +0.17 (+1.09%) | 2,783,060 |
| 12 Jul 2023 | CNY | 15.75 | 16.06 | 15.59 | 15.6 | 15.6 | -0.14 (-0.89%) | 3,365,560 |
| 11 Jul 2023 | CNY | 15.64 | 15.86 | 15.51 | 15.74 | 15.74 | +0.19 (+1.22%) | 3,006,460 |
| 10 Jul 2023 | CNY | 15.73 | 15.77 | 15.5 | 15.55 | 15.55 | -0.13 (-0.83%) | 2,813,650 |
| 7 Jul 2023 | CNY | 15.84 | 15.94 | 15.68 | 15.68 | 15.68 | -0.18 (-1.13%) | 2,959,500 |
| 6 Jul 2023 | CNY | 15.92 | 16 | 15.8 | 15.86 | 15.86 | -0.01 (-0.06%) | 2,306,540 |
| 5 Jul 2023 | CNY | 16 | 16.05 | 15.75 | 15.87 | 15.87 | -0.18 (-1.12%) | 3,197,620 |
| 4 Jul 2023 | CNY | 15.89 | 16.29 | 15.86 | 16.05 | 16.05 | +0.19 (+1.20%) | 5,412,660 |
| 3 Jul 2023 | CNY | 15.98 | 16.1 | 15.81 | 15.86 | 15.86 | -0.05 (-0.31%) | 4,033,640 |
| 30 Jun 2023 | CNY | 16.04 | 16.11 | 15.83 | 15.91 | 15.91 | -0.14 (-0.87%) | 4,637,880 |
| 29 Jun 2023 | CNY | 15.56 | 16.05 | 15.51 | 16.05 | 16.05 | +0.49 (+3.15%) | 6,478,510 |
| 28 Jun 2023 | CNY | 15.55 | 15.58 | 15.26 | 15.56 | 15.56 | -0.06 (-0.38%) | 4,462,360 |
| 27 Jun 2023 | CNY | 15.11 | 15.65 | 15.11 | 15.62 | 15.62 | +0.51 (+3.38%) | 6,778,760 |
| 26 Jun 2023 | CNY | 15.24 | 15.48 | 15.06 | 15.11 | 15.11 | -0.19 (-1.24%) | 3,941,190 |
| 21 Jun 2023 | CNY | 15.49 | 15.56 | 15.24 | 15.3 | 15.3 | -0.16 (-1.03%) | 5,408,700 |
| 20 Jun 2023 | CNY | 15.19 | 15.54 | 14.95 | 15.46 | 15.46 | +0.38 (+2.52%) | 7,213,560 |
| 19 Jun 2023 | CNY | 14.67 | 15.23 | 14.61 | 15.08 | 15.08 | +0.45 (+3.08%) | 5,694,280 |
| 16 Jun 2023 | CNY | 14.56 | 14.74 | 14.5 | 14.63 | 14.63 | +0.05 (+0.34%) | 2,571,660 |
| 15 Jun 2023 | CNY | 14.38 | 14.7 | 14.28 | 14.58 | 14.58 | +0.2 (+1.39%) | 4,026,800 |
| 14 Jun 2023 | CNY | 14.29 | 14.49 | 14.23 | 14.38 | 14.38 | +0.08 (+0.56%) | 2,070,820 |
| 13 Jun 2023 | CNY | 14.45 | 14.54 | 14.26 | 14.3 | 14.3 | -0.14 (-0.97%) | 2,406,880 |
| 12 Jun 2023 | CNY | 14.23 | 14.44 | 14.23 | 14.44 | 14.44 | -0.01 (-0.07%) | 2,652,800 |
| 9 Jun 2023 | CNY | 14.44 | 14.52 | 14.24 | 14.45 | 14.45 | -0.01 (-0.07%) | 2,806,900 |
| 8 Jun 2023 | CNY | 14.5 | 14.65 | 14.34 | 14.46 | 14.46 | -0.06 (-0.41%) | 2,585,680 |
| 7 Jun 2023 | CNY | 14.46 | 14.63 | 14.23 | 14.52 | 14.52 | +0.13 (+0.90%) | 2,975,310 |
| 6 Jun 2023 | CNY | 14.87 | 14.87 | 14.36 | 14.39 | 14.39 | -0.52 (-3.49%) | 3,935,080 |
| 5 Jun 2023 | CNY | 14.79 | 14.97 | 14.64 | 14.91 | 14.91 | +0.05 (+0.34%) | 3,190,780 |
| 2 Jun 2023 | CNY | 15.05 | 15.08 | 14.83 | 14.86 | 14.86 | -0.13 (-0.87%) | 3,079,960 |
| 1 Jun 2023 | CNY | 15.11 | 15.18 | 14.93 | 14.99 | 14.99 | -0.12 (-0.79%) | 3,002,170 |
