| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2023 | CNY | 15.87 | 16.16 | 15.73 | 16.14 | 16.14 | +0.38 (+2.41%) | 2,685,357 |
| 10 Jul 2023 | CNY | 15.85 | 15.98 | 15.7 | 15.76 | 15.76 | +0.02 (+0.13%) | 2,062,789 |
| 7 Jul 2023 | CNY | 15.94 | 15.98 | 15.68 | 15.74 | 15.74 | -0.21 (-1.32%) | 1,764,594 |
| 6 Jul 2023 | CNY | 15.8 | 16.06 | 15.72 | 15.95 | 15.95 | +0.16 (+1.01%) | 3,125,070 |
| 5 Jul 2023 | CNY | 15.83 | 16.03 | 15.69 | 15.79 | 15.79 | +0.02 (+0.13%) | 2,249,421 |
| 4 Jul 2023 | CNY | 15.5 | 15.85 | 15.45 | 15.77 | 15.77 | +0.26 (+1.68%) | 3,179,600 |
| 3 Jul 2023 | CNY | 15.77 | 15.98 | 15.47 | 15.51 | 15.51 | -0.16 (-1.02%) | 3,044,439 |
| 30 Jun 2023 | CNY | 15.3 | 15.72 | 15.3 | 15.67 | 15.67 | +0.24 (+1.56%) | 2,102,995 |
| 29 Jun 2023 | CNY | 15.12 | 15.54 | 15.02 | 15.43 | 15.43 | +0.29 (+1.92%) | 2,206,035 |
| 28 Jun 2023 | CNY | 15.17 | 15.27 | 14.7 | 15.14 | 15.14 | -0.11 (-0.72%) | 2,566,013 |
| 27 Jun 2023 | CNY | 15.09 | 15.29 | 14.87 | 15.25 | 15.25 | +0.33 (+2.21%) | 1,828,246 |
| 26 Jun 2023 | CNY | 15.2 | 15.3 | 14.87 | 14.92 | 14.92 | -0.36 (-2.36%) | 2,921,198 |
| 21 Jun 2023 | CNY | 15.66 | 15.83 | 15.26 | 15.28 | 15.28 | -0.45 (-2.86%) | 2,754,367 |
| 20 Jun 2023 | CNY | 15.83 | 15.97 | 15.61 | 15.73 | 15.73 | -0.17 (-1.07%) | 2,211,683 |
| 19 Jun 2023 | CNY | 15.8 | 16.05 | 15.66 | 15.9 | 15.9 | +0.18 (+1.15%) | 3,276,935 |
| 16 Jun 2023 | CNY | 15.8 | 15.89 | 15.6 | 15.72 | 15.72 | -0.03 (-0.19%) | 1,804,237 |
| 15 Jun 2023 | CNY | 15.72 | 15.84 | 15.56 | 15.75 | 15.75 | +0.01 (+0.06%) | 1,940,779 |
| 14 Jun 2023 | CNY | 15.85 | 15.85 | 15.58 | 15.74 | 15.74 | +0.01 (+0.06%) | 1,741,586 |
| 13 Jun 2023 | CNY | 15.69 | 15.79 | 15.44 | 15.73 | 15.73 | +0.23 (+1.48%) | 1,843,204 |
| 12 Jun 2023 | CNY | 15.24 | 15.6 | 15.24 | 15.5 | 15.5 | +0.27 (+1.77%) | 1,753,011 |
| 9 Jun 2023 | CNY | 15.15 | 15.3 | 15 | 15.23 | 15.23 | -0.03 (-0.20%) | 1,801,465 |
| 8 Jun 2023 | CNY | 15.52 | 15.69 | 15.17 | 15.26 | 15.26 | -0.3 (-1.93%) | 2,004,865 |
| 7 Jun 2023 | CNY | 15.53 | 15.72 | 15.33 | 15.56 | 15.56 | +0.14 (+0.91%) | 1,689,289 |
| 6 Jun 2023 | CNY | 16.04 | 16.04 | 15.4 | 15.42 | 15.42 | -0.57 (-3.56%) | 1,952,955 |
| 5 Jun 2023 | CNY | 15.95 | 16.08 | 15.82 | 15.99 | 15.99 | +0.09 (+0.57%) | 2,066,949 |
| 2 Jun 2023 | CNY | 15.73 | 15.95 | 15.63 | 15.9 | 15.9 | +0.27 (+1.73%) | 1,779,895 |
| 1 Jun 2023 | CNY | 15.74 | 15.76 | 15.5 | 15.63 | 15.63 | -0.02 (-0.13%) | 1,835,615 |
| 31 May 2023 | CNY | 15.54 | 15.82 | 15.54 | 15.65 | 15.65 | -0.07 (-0.45%) | 1,544,981 |
| 30 May 2023 | CNY | 15.85 | 15.85 | 15.45 | 15.72 | 15.72 | -0.03 (-0.19%) | 1,690,231 |
| 29 May 2023 | CNY | 15.85 | 15.9 | 15.55 | 15.75 | 15.75 | -0.07 (-0.44%) | 2,394,848 |
