| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 14.52 | 14.75 | 14.44 | 14.6 | 14.6 | -0.02 (-0.14%) | 406,504 |
| 27 Jun 2023 | CNY | 14.41 | 14.62 | 14.35 | 14.62 | 14.62 | +0.31 (+2.17%) | 517,511 |
| 26 Jun 2023 | CNY | 14.4 | 14.58 | 14.3 | 14.31 | 14.31 | -0.14 (-0.97%) | 564,177 |
| 21 Jun 2023 | CNY | 14.69 | 14.81 | 14.4 | 14.45 | 14.45 | -0.2 (-1.37%) | 610,040 |
| 20 Jun 2023 | CNY | 14.77 | 14.86 | 14.65 | 14.65 | 14.65 | -0.13 (-0.88%) | 492,574 |
| 19 Jun 2023 | CNY | 14.86 | 14.94 | 14.73 | 14.78 | 14.78 | -0.13 (-0.87%) | 497,060 |
| 16 Jun 2023 | CNY | 15.04 | 15.04 | 14.86 | 14.91 | 14.91 | -0.03 (-0.20%) | 346,270 |
| 15 Jun 2023 | CNY | 14.87 | 15 | 14.82 | 14.94 | 14.94 | -0.02 (-0.13%) | 313,840 |
| 14 Jun 2023 | CNY | 14.99 | 15.07 | 14.92 | 14.96 | 14.96 | 0.0 (0.0%) | 378,620 |
| 13 Jun 2023 | CNY | 15.05 | 15.13 | 14.96 | 14.96 | 14.96 | -0.11 (-0.73%) | 281,020 |
| 12 Jun 2023 | CNY | 15 | 15.08 | 14.79 | 15.07 | 15.07 | +0.04 (+0.27%) | 601,420 |
| 9 Jun 2023 | CNY | 15.22 | 15.22 | 14.98 | 15.03 | 15.03 | -0.1 (-0.66%) | 625,460 |
| 8 Jun 2023 | CNY | 15.11 | 15.21 | 15 | 15.13 | 15.13 | +0.06 (+0.40%) | 644,272 |
| 7 Jun 2023 | CNY | 15.21 | 15.27 | 15 | 15.07 | 15.07 | -0.05 (-0.33%) | 521,975 |
| 6 Jun 2023 | CNY | 15.3 | 15.38 | 15.1 | 15.12 | 15.12 | -0.18 (-1.18%) | 465,920 |
| 5 Jun 2023 | CNY | 15.19 | 15.34 | 15.11 | 15.3 | 15.3 | +0.11 (+0.72%) | 530,723 |
| 2 Jun 2023 | CNY | 14.9 | 15.24 | 14.9 | 15.19 | 15.19 | +0.24 (+1.61%) | 726,843 |
| 1 Jun 2023 | CNY | 15.06 | 15.16 | 14.94 | 14.95 | 14.95 | -0.2 (-1.32%) | 649,680 |
| 31 May 2023 | CNY | 15.13 | 15.25 | 15.02 | 15.15 | 15.15 | -0.02 (-0.13%) | 415,100 |
| 30 May 2023 | CNY | 15.33 | 15.33 | 14.99 | 15.17 | 15.17 | 0.0 (0.0%) | 453,040 |
| 29 May 2023 | CNY | 15.25 | 15.33 | 15.08 | 15.17 | 15.17 | -0.05 (-0.33%) | 365,100 |
| 26 May 2023 | CNY | 15.12 | 15.24 | 15.05 | 15.22 | 15.22 | +0.1 (+0.66%) | 465,040 |
| 25 May 2023 | CNY | 15.26 | 15.33 | 14.92 | 15.12 | 15.12 | -0.21 (-1.37%) | 701,458 |
| 24 May 2023 | CNY | 15.29 | 15.35 | 15.16 | 15.33 | 15.33 | +0.04 (+0.26%) | 429,760 |
| 23 May 2023 | CNY | 15.3 | 15.38 | 15.25 | 15.29 | 15.29 | 0.0 (0.0%) | 346,300 |
| 22 May 2023 | CNY | 15.35 | 15.37 | 15.13 | 15.29 | 15.29 | -0.06 (-0.39%) | 640,280 |
| 19 May 2023 | CNY | 15.7 | 15.7 | 15.3 | 15.35 | 15.35 | -0.04 (-0.26%) | 777,020 |
| 18 May 2023 | CNY | 15.16 | 15.43 | 15.15 | 15.39 | 15.39 | +0.16 (+1.05%) | 530,440 |
| 17 May 2023 | CNY | 15.15 | 15.3 | 15.06 | 15.23 | 15.23 | +0.05 (+0.33%) | 374,200 |
| 16 May 2023 | CNY | 15.2 | 15.28 | 15.12 | 15.18 | 15.18 | -0.01 (-0.07%) | 240,700 |
