| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 15.92 | 15.92 | 15.41 | 15.81 | 15.81 | -0.11 (-0.69%) | 4,078,050 |
| 6 Jul 2023 | CNY | 15.85 | 15.94 | 15.73 | 15.92 | 15.92 | +0.07 (+0.44%) | 3,411,490 |
| 5 Jul 2023 | CNY | 16.22 | 16.28 | 15.79 | 15.85 | 15.85 | -0.37 (-2.28%) | 4,915,890 |
| 4 Jul 2023 | CNY | 16.3 | 16.5 | 16.12 | 16.22 | 16.22 | -0.12 (-0.73%) | 5,247,400 |
| 3 Jul 2023 | CNY | 16.05 | 16.37 | 15.89 | 16.34 | 16.34 | +0.37 (+2.32%) | 7,047,240 |
| 30 Jun 2023 | CNY | 15.91 | 16.17 | 15.85 | 15.97 | 15.97 | +0.05 (+0.31%) | 5,117,790 |
| 29 Jun 2023 | CNY | 15.99 | 16.18 | 15.82 | 15.92 | 15.92 | -0.1 (-0.62%) | 5,510,960 |
| 28 Jun 2023 | CNY | 16.2 | 16.29 | 15.81 | 16.02 | 16.02 | -0.39 (-2.38%) | 6,432,370 |
| 27 Jun 2023 | CNY | 16.06 | 16.85 | 15.71 | 16.41 | 16.41 | +0.43 (+2.69%) | 11,905,350 |
| 26 Jun 2023 | CNY | 15.65 | 16 | 15.52 | 15.98 | 15.98 | +0.26 (+1.65%) | 8,526,173 |
| 21 Jun 2023 | CNY | 16.08 | 16.09 | 15.61 | 15.72 | 15.72 | -0.27 (-1.69%) | 6,834,143 |
| 20 Jun 2023 | CNY | 16.16 | 16.45 | 15.95 | 15.99 | 15.99 | -0.19 (-1.17%) | 9,934,150 |
| 19 Jun 2023 | CNY | 16.58 | 16.69 | 16.06 | 16.18 | 16.18 | -0.39 (-2.35%) | 11,041,650 |
| 16 Jun 2023 | CNY | 16.75 | 17.3 | 16.45 | 16.57 | 16.57 | -0.82 (-4.72%) | 17,559,720 |
| 15 Jun 2023 | CNY | 17.88 | 18.72 | 17 | 17.39 | 17.39 | +0.37 (+2.17%) | 27,955,040 |
| 14 Jun 2023 | CNY | 15.55 | 17.02 | 15.41 | 17.02 | 17.02 | +1.55 (+10.02%) | 6,817,188 |
| 13 Jun 2023 | CNY | 15.16 | 15.65 | 15.08 | 15.47 | 15.47 | +0.31 (+2.04%) | 2,855,600 |
| 12 Jun 2023 | CNY | 14.9 | 15.25 | 14.9 | 15.16 | 15.16 | +0.11 (+0.73%) | 1,636,160 |
| 9 Jun 2023 | CNY | 15.28 | 15.28 | 15.04 | 15.05 | 15.05 | -0.11 (-0.73%) | 1,561,000 |
| 8 Jun 2023 | CNY | 15.54 | 15.54 | 15.15 | 15.16 | 15.16 | -0.18 (-1.17%) | 1,544,500 |
| 7 Jun 2023 | CNY | 15.3 | 15.4 | 15.07 | 15.34 | 15.34 | +0.05 (+0.33%) | 1,843,290 |
| 6 Jun 2023 | CNY | 15.5 | 15.55 | 15.28 | 15.29 | 15.29 | -0.17 (-1.10%) | 1,963,900 |
| 5 Jun 2023 | CNY | 15.36 | 15.55 | 15.31 | 15.46 | 15.46 | +0.09 (+0.59%) | 1,852,370 |
| 2 Jun 2023 | CNY | 15.29 | 15.39 | 15.11 | 15.37 | 15.37 | +0.18 (+1.18%) | 2,110,470 |
| 1 Jun 2023 | CNY | 14.9 | 15.35 | 14.9 | 15.19 | 15.19 | +0.21 (+1.40%) | 1,941,457 |
| 31 May 2023 | CNY | 15.04 | 15.23 | 14.89 | 14.98 | 14.98 | 0.0 (0.0%) | 2,021,280 |
| 30 May 2023 | CNY | 15.04 | 15.15 | 14.9 | 14.98 | 14.98 | -0.06 (-0.40%) | 1,439,600 |
| 29 May 2023 | CNY | 15.37 | 15.42 | 14.99 | 15.04 | 15.04 | -0.15 (-0.99%) | 1,937,510 |
| 26 May 2023 | CNY | 15.24 | 15.3 | 15 | 15.19 | 15.19 | 0.0 (0.0%) | 1,630,740 |
| 25 May 2023 | CNY | 15.29 | 15.38 | 15.1 | 15.19 | 15.19 | -0.11 (-0.72%) | 2,339,340 |
