| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 15.96 | 16.25 | 15.9 | 16.07 | 16.07 | +0.02 (+0.12%) | 2,487,600 |
| 28 Jun 2023 | CNY | 15.97 | 16.06 | 15.59 | 16.05 | 16.05 | +0.12 (+0.75%) | 2,483,400 |
| 27 Jun 2023 | CNY | 15.8 | 16.03 | 15.6 | 15.93 | 15.93 | +0.12 (+0.76%) | 2,010,075 |
| 26 Jun 2023 | CNY | 16 | 16.22 | 15.77 | 15.81 | 15.81 | -0.21 (-1.31%) | 2,578,900 |
| 21 Jun 2023 | CNY | 15.94 | 16.3 | 15.92 | 16.02 | 16.02 | -0.03 (-0.19%) | 2,721,189 |
| 20 Jun 2023 | CNY | 15.88 | 16.15 | 15.71 | 16.05 | 16.05 | +0.17 (+1.07%) | 2,234,132 |
| 19 Jun 2023 | CNY | 15.96 | 16.45 | 15.86 | 15.88 | 15.88 | -0.09 (-0.56%) | 2,993,504 |
| 16 Jun 2023 | CNY | 16.23 | 16.34 | 15.87 | 15.97 | 15.97 | +0.02 (+0.13%) | 3,035,600 |
| 15 Jun 2023 | CNY | 15.92 | 16.15 | 15.65 | 15.95 | 15.95 | +0.05 (+0.31%) | 2,566,485 |
| 14 Jun 2023 | CNY | 16.05 | 16.24 | 15.82 | 15.9 | 15.9 | -0.08 (-0.50%) | 2,840,100 |
| 13 Jun 2023 | CNY | 15.75 | 16.04 | 15.71 | 15.98 | 15.98 | +0.28 (+1.78%) | 4,100,200 |
| 12 Jun 2023 | CNY | 14.87 | 15.95 | 14.87 | 15.7 | 15.7 | +0.72 (+4.81%) | 6,403,400 |
| 9 Jun 2023 | CNY | 14.54 | 14.99 | 14.54 | 14.98 | 14.98 | +0.41 (+2.81%) | 3,710,888 |
| 8 Jun 2023 | CNY | 14.79 | 14.89 | 14.55 | 14.57 | 14.57 | -0.18 (-1.22%) | 2,044,600 |
| 7 Jun 2023 | CNY | 14.87 | 15.08 | 14.72 | 14.75 | 14.75 | -0.25 (-1.67%) | 1,848,500 |
| 6 Jun 2023 | CNY | 15.6 | 15.6 | 14.92 | 15 | 15 | -0.53 (-3.41%) | 2,819,000 |
| 5 Jun 2023 | CNY | 15.82 | 15.9 | 15.37 | 15.53 | 15.53 | -0.19 (-1.21%) | 2,637,284 |
| 2 Jun 2023 | CNY | 15.41 | 15.76 | 15.28 | 15.72 | 15.72 | +0.37 (+2.41%) | 3,267,200 |
| 1 Jun 2023 | CNY | 15.19 | 15.54 | 15.09 | 15.35 | 15.35 | +0.15 (+0.99%) | 2,213,300 |
| 31 May 2023 | CNY | 15.44 | 15.5 | 15.16 | 15.2 | 15.2 | -0.18 (-1.17%) | 1,427,100 |
| 30 May 2023 | CNY | 15.29 | 15.7 | 15.23 | 15.38 | 15.38 | +0.12 (+0.79%) | 2,302,927 |
| 29 May 2023 | CNY | 15.58 | 15.69 | 15.06 | 15.26 | 15.26 | -0.34 (-2.18%) | 2,447,656 |
| 26 May 2023 | CNY | 15.43 | 15.79 | 15.13 | 15.6 | 15.6 | +0.22 (+1.43%) | 2,145,956 |
| 25 May 2023 | CNY | 15.4 | 15.52 | 15.17 | 15.38 | 15.38 | -0.02 (-0.13%) | 1,499,700 |
| 24 May 2023 | CNY | 15.5 | 15.69 | 15.3 | 15.4 | 15.4 | -0.1 (-0.65%) | 1,265,300 |
| 23 May 2023 | CNY | 15.64 | 15.75 | 15.31 | 15.5 | 15.5 | -0.07 (-0.45%) | 2,030,800 |
| 22 May 2023 | CNY | 15.4 | 15.66 | 15.2 | 15.57 | 15.57 | +0.17 (+1.10%) | 1,959,600 |
| 19 May 2023 | CNY | 15.5 | 15.65 | 15.27 | 15.4 | 15.4 | -0.11 (-0.71%) | 1,924,700 |
| 18 May 2023 | CNY | 15.4 | 15.58 | 15.28 | 15.51 | 15.51 | +0.21 (+1.37%) | 2,104,300 |
| 17 May 2023 | CNY | 15.06 | 15.33 | 14.99 | 15.3 | 15.3 | +0.24 (+1.59%) | 2,000,200 |
