| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 17.22 | 17.35 | 17.02 | 17.14 | 17.14 | -0.06 (-0.35%) | 1,150,300 |
| 30 Jun 2023 | CNY | 17.05 | 17.39 | 16.95 | 17.2 | 17.2 | +0.27 (+1.59%) | 1,655,870 |
| 29 Jun 2023 | CNY | 16.57 | 17.09 | 16.5 | 16.93 | 16.93 | +0.28 (+1.68%) | 1,516,404 |
| 28 Jun 2023 | CNY | 16.56 | 16.67 | 16.27 | 16.65 | 16.65 | +0.09 (+0.54%) | 1,325,470 |
| 27 Jun 2023 | CNY | 15.74 | 16.66 | 15.74 | 16.56 | 16.56 | +0.84 (+5.34%) | 1,762,753 |
| 26 Jun 2023 | CNY | 15.92 | 16.21 | 15.72 | 15.72 | 15.72 | -0.23 (-1.44%) | 779,311 |
| 21 Jun 2023 | CNY | 16.17 | 16.38 | 15.95 | 15.95 | 15.95 | -0.45 (-2.74%) | 910,028 |
| 20 Jun 2023 | CNY | 16.2 | 16.48 | 16.12 | 16.4 | 16.4 | +0.3 (+1.86%) | 1,049,923 |
| 19 Jun 2023 | CNY | 16.44 | 16.44 | 16.02 | 16.1 | 16.1 | -0.25 (-1.53%) | 880,712 |
| 16 Jun 2023 | CNY | 16.56 | 16.71 | 16.33 | 16.35 | 16.35 | -0.21 (-1.27%) | 1,109,100 |
| 15 Jun 2023 | CNY | 16.43 | 16.74 | 16.09 | 16.56 | 16.56 | +0.13 (+0.79%) | 1,209,300 |
| 14 Jun 2023 | CNY | 16.36 | 16.68 | 16.17 | 16.43 | 16.43 | +0.05 (+0.31%) | 959,000 |
| 13 Jun 2023 | CNY | 16.23 | 16.7 | 16.23 | 16.38 | 16.38 | +0.13 (+0.80%) | 913,200 |
| 12 Jun 2023 | CNY | 15.97 | 16.33 | 15.7 | 16.25 | 16.25 | +0.36 (+2.27%) | 914,400 |
| 9 Jun 2023 | CNY | 16.01 | 16.09 | 15.72 | 15.89 | 15.89 | -0.89 (-5.30%) | 911,647 |
| 8 Jun 2023 | CNY | 16.92 | 17.16 | 16.7 | 16.78 | 16.78 | -0.22 (-1.29%) | 1,020,747 |
| 7 Jun 2023 | CNY | 17.08 | 17.09 | 16.8 | 17 | 17 | -0.1 (-0.58%) | 903,847 |
| 6 Jun 2023 | CNY | 17.47 | 17.5 | 17.03 | 17.1 | 17.1 | -0.36 (-2.06%) | 1,276,500 |
| 5 Jun 2023 | CNY | 16.78 | 17.67 | 16.61 | 17.46 | 17.46 | +0.75 (+4.49%) | 2,353,665 |
| 2 Jun 2023 | CNY | 16.53 | 16.94 | 16.53 | 16.71 | 16.71 | +0.21 (+1.27%) | 728,200 |
| 1 Jun 2023 | CNY | 16.59 | 16.75 | 16.32 | 16.5 | 16.5 | -0.17 (-1.02%) | 737,858 |
| 31 May 2023 | CNY | 16.87 | 16.9 | 16.46 | 16.67 | 16.67 | -0.05 (-0.30%) | 615,716 |
| 30 May 2023 | CNY | 16.91 | 16.93 | 16.43 | 16.72 | 16.72 | -0.31 (-1.82%) | 1,226,916 |
| 29 May 2023 | CNY | 16.88 | 17.48 | 16.68 | 17.03 | 17.03 | +0.44 (+2.65%) | 1,906,763 |
| 26 May 2023 | CNY | 16.85 | 16.95 | 16.58 | 16.59 | 16.59 | -0.25 (-1.48%) | 542,047 |
| 25 May 2023 | CNY | 16.76 | 16.84 | 16.53 | 16.84 | 16.84 | -0.03 (-0.18%) | 691,000 |
| 24 May 2023 | CNY | 16.81 | 17.01 | 16.68 | 16.87 | 16.87 | -0.16 (-0.94%) | 900,800 |
| 23 May 2023 | CNY | 17.14 | 17.34 | 16.91 | 17.03 | 17.03 | +0.13 (+0.77%) | 1,274,453 |
| 22 May 2023 | CNY | 16.95 | 17.1 | 16.82 | 16.9 | 16.9 | -0.16 (-0.94%) | 482,700 |
| 19 May 2023 | CNY | 16.8 | 17.09 | 16.66 | 17.06 | 17.06 | +0.18 (+1.07%) | 865,800 |
