| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2023 | CNY | 16.63 | 16.97 | 16.53 | 16.92 | 16.92 | +0.2 (+1.20%) | 4,367,900 |
| 29 Jun 2023 | CNY | 16.7 | 16.79 | 16.56 | 16.72 | 16.72 | -0.09 (-0.54%) | 3,693,400 |
| 28 Jun 2023 | CNY | 16.55 | 16.85 | 16.48 | 16.81 | 16.81 | +0.11 (+0.66%) | 3,386,682 |
| 27 Jun 2023 | CNY | 16.26 | 16.71 | 16.21 | 16.7 | 16.7 | +0.44 (+2.71%) | 4,349,997 |
| 26 Jun 2023 | CNY | 16.64 | 16.8 | 16.2 | 16.26 | 16.26 | -0.43 (-2.58%) | 4,159,000 |
| 21 Jun 2023 | CNY | 16.28 | 17.23 | 16.28 | 16.69 | 16.69 | +0.33 (+2.02%) | 6,825,664 |
| 20 Jun 2023 | CNY | 16.43 | 16.6 | 16.28 | 16.36 | 16.36 | -0.07 (-0.43%) | 3,123,060 |
| 19 Jun 2023 | CNY | 16.54 | 16.58 | 16.35 | 16.43 | 16.43 | -0.17 (-1.02%) | 3,592,761 |
| 16 Jun 2023 | CNY | 16.09 | 16.85 | 16.02 | 16.6 | 16.6 | +0.63 (+3.94%) | 8,262,983 |
| 15 Jun 2023 | CNY | 15.6 | 16.04 | 15.5 | 15.97 | 15.97 | +0.2 (+1.27%) | 5,810,553 |
| 14 Jun 2023 | CNY | 15.95 | 16.05 | 15.74 | 15.77 | 15.77 | -0.08 (-0.50%) | 3,529,001 |
| 13 Jun 2023 | CNY | 15.79 | 15.92 | 15.73 | 15.85 | 15.85 | -0.15 (-0.94%) | 3,659,136 |
| 12 Jun 2023 | CNY | 16.09 | 16.15 | 15.79 | 16 | 16 | -0.18 (-1.11%) | 3,861,900 |
| 9 Jun 2023 | CNY | 16.2 | 16.32 | 16.07 | 16.18 | 16.18 | -0.05 (-0.31%) | 2,318,500 |
| 8 Jun 2023 | CNY | 16.36 | 16.44 | 16.19 | 16.23 | 16.23 | 0.0 (0.0%) | 2,073,846 |
| 7 Jun 2023 | CNY | 16.3 | 16.44 | 16.16 | 16.23 | 16.23 | -0.09 (-0.55%) | 2,203,298 |
| 6 Jun 2023 | CNY | 16.76 | 16.76 | 16.25 | 16.32 | 16.32 | -0.45 (-2.68%) | 3,675,147 |
| 5 Jun 2023 | CNY | 16.66 | 17.16 | 16.66 | 16.77 | 16.77 | +0.15 (+0.90%) | 3,609,628 |
| 2 Jun 2023 | CNY | 16.34 | 16.67 | 16.33 | 16.62 | 16.62 | +0.33 (+2.03%) | 3,869,679 |
| 1 Jun 2023 | CNY | 16.09 | 16.34 | 16.04 | 16.29 | 16.29 | +0.08 (+0.49%) | 5,416,281 |
| 31 May 2023 | CNY | 16.72 | 16.72 | 16.17 | 16.21 | 16.21 | -0.59 (-3.51%) | 5,832,300 |
| 30 May 2023 | CNY | 16.85 | 16.88 | 16.6 | 16.8 | 16.8 | -0.06 (-0.36%) | 2,558,200 |
| 29 May 2023 | CNY | 16.89 | 17.09 | 16.82 | 16.86 | 16.86 | +0.02 (+0.12%) | 2,711,400 |
| 26 May 2023 | CNY | 16.88 | 16.98 | 16.71 | 16.84 | 16.84 | -0.24 (-1.41%) | 2,547,000 |
| 25 May 2023 | CNY | 17.2 | 17.22 | 16.82 | 17.08 | 17.08 | -0.17 (-0.99%) | 3,701,726 |
| 24 May 2023 | CNY | 17.16 | 17.32 | 17 | 17.25 | 17.25 | +0.16 (+0.94%) | 3,553,461 |
| 23 May 2023 | CNY | 17.18 | 17.27 | 17.05 | 17.09 | 17.09 | -0.09 (-0.52%) | 2,602,072 |
| 22 May 2023 | CNY | 17.2 | 17.27 | 17 | 17.18 | 17.18 | -0.15 (-0.87%) | 2,971,793 |
| 19 May 2023 | CNY | 17.11 | 17.4 | 16.94 | 17.33 | 17.33 | +0.13 (+0.76%) | 4,714,074 |
| 18 May 2023 | CNY | 17.17 | 17.54 | 17.08 | 17.2 | 17.2 | +0.16 (+0.94%) | 5,088,197 |
