| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | CNY | 15.26 | 15.5 | 15.02 | 15.03 | 15.03 | -0.21 (-1.38%) | 2,243,407 |
| 7 Jul 2023 | CNY | 15.58 | 15.67 | 15.21 | 15.24 | 15.24 | -0.28 (-1.80%) | 1,953,569 |
| 6 Jul 2023 | CNY | 15.75 | 15.88 | 15.38 | 15.52 | 15.52 | -0.26 (-1.65%) | 2,382,321 |
| 5 Jul 2023 | CNY | 15.87 | 15.99 | 15.66 | 15.78 | 15.78 | -0.23 (-1.44%) | 2,572,673 |
| 4 Jul 2023 | CNY | 15.65 | 16.19 | 15.35 | 16.01 | 16.01 | +0.33 (+2.10%) | 4,370,062 |
| 3 Jul 2023 | CNY | 15.67 | 15.84 | 15.36 | 15.68 | 15.68 | +0.02 (+0.13%) | 2,355,082 |
| 30 Jun 2023 | CNY | 15.28 | 16.02 | 15.14 | 15.66 | 15.66 | +0.38 (+2.49%) | 3,568,298 |
| 29 Jun 2023 | CNY | 15.22 | 15.57 | 15.03 | 15.28 | 15.28 | +0.04 (+0.26%) | 2,765,517 |
| 28 Jun 2023 | CNY | 15.97 | 16.23 | 15 | 15.24 | 15.24 | -0.82 (-5.11%) | 5,513,145 |
| 27 Jun 2023 | CNY | 16.05 | 16.35 | 15.95 | 16.06 | 16.06 | +0.01 (+0.06%) | 3,019,706 |
| 26 Jun 2023 | CNY | 16.68 | 16.85 | 16.03 | 16.05 | 16.05 | -0.82 (-4.86%) | 4,765,645 |
| 21 Jun 2023 | CNY | 17.6 | 17.65 | 16.86 | 16.87 | 16.87 | -0.74 (-4.20%) | 6,461,337 |
| 20 Jun 2023 | CNY | 18 | 18.19 | 17.39 | 17.61 | 17.61 | -0.41 (-2.28%) | 8,018,024 |
| 19 Jun 2023 | CNY | 18.74 | 19.35 | 17.81 | 18.02 | 18.02 | -0.13 (-0.72%) | 14,437,721 |
| 16 Jun 2023 | CNY | 17.52 | 18.37 | 17.21 | 18.15 | 18.15 | +0.56 (+3.18%) | 12,509,367 |
| 15 Jun 2023 | CNY | 17.47 | 17.92 | 17.15 | 17.59 | 17.59 | +0.04 (+0.23%) | 8,262,586 |
| 14 Jun 2023 | CNY | 17.23 | 17.95 | 17.06 | 17.55 | 17.55 | +0.64 (+3.78%) | 12,532,437 |
| 13 Jun 2023 | CNY | 16.5 | 16.98 | 16.41 | 16.91 | 16.91 | +0.36 (+2.18%) | 5,141,790 |
| 12 Jun 2023 | CNY | 16.59 | 16.77 | 16.22 | 16.55 | 16.55 | -0.02 (-0.12%) | 3,897,351 |
| 9 Jun 2023 | CNY | 16.05 | 16.9 | 16.05 | 16.57 | 16.57 | +0.41 (+2.54%) | 4,756,887 |
| 8 Jun 2023 | CNY | 16.8 | 16.89 | 16 | 16.16 | 16.16 | -0.74 (-4.38%) | 5,638,883 |
| 7 Jun 2023 | CNY | 16.8 | 17.18 | 16.62 | 16.9 | 16.9 | +0.22 (+1.32%) | 4,284,332 |
| 6 Jun 2023 | CNY | 17.43 | 17.59 | 16.62 | 16.68 | 16.68 | -0.62 (-3.58%) | 5,177,389 |
| 5 Jun 2023 | CNY | 17.46 | 17.47 | 17.06 | 17.3 | 17.3 | -0.06 (-0.35%) | 4,475,135 |
| 2 Jun 2023 | CNY | 17.88 | 17.91 | 17.32 | 17.36 | 17.36 | -0.43 (-2.42%) | 8,836,092 |
| 1 Jun 2023 | CNY | 16.86 | 18.5 | 16.62 | 17.79 | 17.79 | +0.81 (+4.77%) | 14,536,558 |
| 31 May 2023 | CNY | 16.44 | 17.7 | 16.44 | 16.98 | 16.98 | +0.51 (+3.10%) | 9,380,873 |
| 30 May 2023 | CNY | 16.42 | 16.6 | 16.15 | 16.47 | 16.47 | -0.15 (-0.90%) | 4,490,418 |
| 29 May 2023 | CNY | 16 | 16.76 | 15.91 | 16.62 | 16.62 | +0.74 (+4.66%) | 6,274,216 |
| 26 May 2023 | CNY | 16.11 | 16.12 | 15.79 | 15.88 | 15.88 | -0.19 (-1.18%) | 3,098,581 |
