| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | CNY | 17.42 | 17.65 | 17.07 | 17.27 | 17.27 | -0.07 (-0.40%) | 9,670,640 |
| 7 Jul 2023 | CNY | 17.21 | 17.46 | 17 | 17.34 | 17.34 | +0.09 (+0.52%) | 10,899,893 |
| 6 Jul 2023 | CNY | 16.83 | 17.6 | 16.81 | 17.25 | 17.25 | +0.45 (+2.68%) | 16,477,211 |
| 5 Jul 2023 | CNY | 16.75 | 17.05 | 16.54 | 16.8 | 16.8 | -0.05 (-0.30%) | 14,106,921 |
| 4 Jul 2023 | CNY | 16.38 | 17.01 | 16.33 | 16.85 | 16.85 | +0.31 (+1.87%) | 18,474,216 |
| 3 Jul 2023 | CNY | 15.54 | 16.92 | 15.41 | 16.54 | 16.54 | +1.11 (+7.19%) | 36,153,276 |
| 30 Jun 2023 | CNY | 15.4 | 15.57 | 15.27 | 15.43 | 15.43 | +0.03 (+0.19%) | 11,002,161 |
| 29 Jun 2023 | CNY | 15.85 | 16.02 | 15.08 | 15.4 | 15.4 | -0.56 (-3.51%) | 23,668,711 |
| 28 Jun 2023 | CNY | 16.09 | 16.16 | 15.88 | 15.96 | 15.96 | -0.06 (-0.37%) | 9,041,711 |
| 27 Jun 2023 | CNY | 15.64 | 16.08 | 15.53 | 16.02 | 16.02 | +0.42 (+2.69%) | 9,445,008 |
| 26 Jun 2023 | CNY | 16 | 16.01 | 15.5 | 15.6 | 15.6 | -0.56 (-3.47%) | 12,033,499 |
| 21 Jun 2023 | CNY | 16.11 | 16.45 | 16.03 | 16.16 | 16.16 | +0.05 (+0.31%) | 10,884,601 |
| 20 Jun 2023 | CNY | 16.35 | 16.39 | 16.08 | 16.11 | 16.11 | -0.29 (-1.77%) | 9,176,222 |
| 19 Jun 2023 | CNY | 16.15 | 16.72 | 16.03 | 16.4 | 16.4 | +0.37 (+2.31%) | 17,615,409 |
| 16 Jun 2023 | CNY | 15.9 | 16.2 | 15.84 | 16.03 | 16.03 | +0.19 (+1.20%) | 12,461,108 |
| 15 Jun 2023 | CNY | 15.36 | 15.97 | 15.29 | 15.84 | 15.84 | +0.53 (+3.46%) | 11,686,892 |
| 14 Jun 2023 | CNY | 15.72 | 15.86 | 15.29 | 15.31 | 15.31 | -0.4 (-2.55%) | 12,055,091 |
| 13 Jun 2023 | CNY | 15.54 | 15.96 | 15.49 | 15.71 | 15.71 | +0.12 (+0.77%) | 11,259,035 |
| 12 Jun 2023 | CNY | 15.58 | 15.8 | 15.4 | 15.59 | 15.59 | +0.01 (+0.06%) | 13,110,205 |
| 9 Jun 2023 | CNY | 15.31 | 15.63 | 15.21 | 15.58 | 15.58 | +0.22 (+1.43%) | 13,697,110 |
| 8 Jun 2023 | CNY | 15.06 | 15.36 | 14.88 | 15.36 | 15.36 | +0.36 (+2.40%) | 11,985,573 |
| 7 Jun 2023 | CNY | 15.11 | 15.2 | 14.76 | 15 | 15 | -0.13 (-0.86%) | 11,381,834 |
| 6 Jun 2023 | CNY | 15.26 | 15.3 | 14.98 | 15.13 | 15.13 | -0.14 (-0.92%) | 9,341,877 |
| 5 Jun 2023 | CNY | 15.25 | 15.49 | 15.06 | 15.27 | 15.27 | -0.04 (-0.26%) | 8,351,067 |
| 2 Jun 2023 | CNY | 15.15 | 15.36 | 14.77 | 15.31 | 15.31 | +0.27 (+1.80%) | 16,152,786 |
| 1 Jun 2023 | CNY | 15.7 | 15.7 | 14.9 | 15.04 | 15.04 | -0.66 (-4.20%) | 20,861,867 |
| 31 May 2023 | CNY | 15.64 | 15.8 | 15.45 | 15.7 | 15.7 | 0.0 (0.0%) | 13,213,534 |
| 30 May 2023 | CNY | 15.66 | 15.8 | 15.39 | 15.7 | 15.7 | -0.1 (-0.63%) | 10,179,159 |
| 29 May 2023 | CNY | 15.78 | 16.02 | 15.76 | 15.8 | 15.8 | +0.05 (+0.32%) | 5,754,074 |
| 26 May 2023 | CNY | 15.74 | 15.9 | 15.65 | 15.75 | 15.75 | +0.08 (+0.51%) | 5,951,360 |
