| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 16.7 | 16.71 | 16.01 | 16.14 | 16.14 | -1.18 (-6.81%) | 27,170,940 |
| 27 Jun 2023 | CNY | 17.31 | 17.78 | 16.58 | 17.32 | 17.32 | -0.69 (-3.83%) | 37,054,337 |
| 26 Jun 2023 | CNY | 19.47 | 19.47 | 17.2 | 18.01 | 18.01 | +0.31 (+1.75%) | 69,300,996 |
| 21 Jun 2023 | CNY | 16.04 | 17.7 | 15.44 | 17.7 | 17.7 | +1.61 (+10.01%) | 13,429,696 |
| 20 Jun 2023 | CNY | 16.29 | 16.29 | 15.86 | 16.09 | 16.09 | -0.22 (-1.35%) | 8,271,551 |
| 19 Jun 2023 | CNY | 16.23 | 16.67 | 16.02 | 16.31 | 16.31 | +0.29 (+1.81%) | 17,158,445 |
| 16 Jun 2023 | CNY | 15.24 | 16.14 | 15.03 | 16.02 | 16.02 | +0.76 (+4.98%) | 14,291,805 |
| 15 Jun 2023 | CNY | 14.91 | 15.47 | 14.8 | 15.26 | 15.26 | +0.32 (+2.14%) | 10,119,730 |
| 14 Jun 2023 | CNY | 15.21 | 15.28 | 14.69 | 14.94 | 14.94 | -0.29 (-1.90%) | 11,351,387 |
| 13 Jun 2023 | CNY | 15.48 | 15.53 | 15.2 | 15.23 | 15.23 | -0.37 (-2.37%) | 9,005,260 |
| 12 Jun 2023 | CNY | 15.34 | 16.02 | 15.29 | 15.6 | 15.6 | +0.09 (+0.58%) | 5,324,224 |
| 9 Jun 2023 | CNY | 15.11 | 15.58 | 14.95 | 15.51 | 15.51 | +0.35 (+2.31%) | 5,267,717 |
| 8 Jun 2023 | CNY | 15.4 | 15.58 | 15.06 | 15.16 | 15.16 | -0.31 (-2.00%) | 4,905,567 |
| 7 Jun 2023 | CNY | 15.57 | 15.73 | 15.34 | 15.47 | 15.47 | -0.159 (-1.01%) | 4,096,496 |
| 7 Jun 2023 |
|
|||||||
| 6 Jun 2023 | CNY | 16.0714 | 16.0714 | 15.5643 | 15.6286 | 15.6286 | -0.486 (-3.01%) | 7,608,444 |
| 5 Jun 2023 | CNY | 16.1429 | 16.3071 | 16.0571 | 16.1143 | 16.1143 | +0.121 (+0.76%) | 4,839,217 |
| 2 Jun 2023 | CNY | 16.0357 | 16.2643 | 15.8929 | 15.9929 | 15.9929 | -0.043 (-0.27%) | 6,348,798 |
| 1 Jun 2023 | CNY | 16.0643 | 16.2214 | 15.8214 | 16.0357 | 16.0357 | -0.093 (-0.58%) | 6,620,157 |
| 31 May 2023 | CNY | 16.1214 | 16.2714 | 15.9143 | 16.1286 | 16.1286 | -6.391 (-28.38%) | 7,124,880 |
| 30 May 2023 | CNY | 23.06 | 23.06 | 22.39 | 22.52 | 22.52 | -0.54 (-2.34%) | 7,300,256 |
| 29 May 2023 | CNY | 22.28 | 23.66 | 22.08 | 23.06 | 23.06 | +1.06 (+4.82%) | 11,671,875 |
| 26 May 2023 | CNY | 21.82 | 22.1 | 21.75 | 22 | 22 | +0.15 (+0.69%) | 4,536,055 |
| 25 May 2023 | CNY | 21.61 | 22.29 | 21.43 | 21.85 | 21.85 | +0.25 (+1.16%) | 7,221,368 |
| 24 May 2023 | CNY | 21.29 | 21.92 | 21.22 | 21.6 | 21.6 | +0.17 (+0.79%) | 4,172,040 |
| 23 May 2023 | CNY | 21.33 | 21.79 | 21.12 | 21.43 | 21.43 | -0.06 (-0.28%) | 4,380,837 |
| 22 May 2023 | CNY | 21.37 | 21.87 | 21.12 | 21.49 | 21.49 | +0.13 (+0.61%) | 7,019,488 |
| 19 May 2023 | CNY | 20.4 | 21.67 | 20.35 | 21.36 | 21.36 | +0.99 (+4.86%) | 9,292,790 |
| 18 May 2023 | CNY | 19.95 | 20.52 | 19.92 | 20.37 | 20.37 | +0.42 (+2.11%) | 6,118,557 |
| 17 May 2023 | CNY | 19.48 | 20 | 19.41 | 19.95 | 19.95 | +0.41 (+2.10%) | 3,816,132 |
| 16 May 2023 | CNY | 19.75 | 19.95 | 19.4 | 19.54 | 19.54 | -0.19 (-0.96%) | 4,309,345 |
