| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 15.32 | 15.32 | 15.12 | 15.25 | 15.25 | 0.0 (0.0%) | 384,447 |
| 6 Jul 2023 | CNY | 15.21 | 15.4 | 15.16 | 15.25 | 15.25 | -0.01 (-0.07%) | 445,840 |
| 5 Jul 2023 | CNY | 15.53 | 15.53 | 15.25 | 15.26 | 15.26 | -0.06 (-0.39%) | 484,614 |
| 4 Jul 2023 | CNY | 15.31 | 15.41 | 15.29 | 15.32 | 15.32 | -0.02 (-0.13%) | 398,588 |
| 3 Jul 2023 | CNY | 15.22 | 15.55 | 15.22 | 15.34 | 15.34 | 0.0 (0.0%) | 599,159 |
| 30 Jun 2023 | CNY | 15.4 | 15.46 | 15.15 | 15.34 | 15.34 | +0.14 (+0.92%) | 580,556 |
| 29 Jun 2023 | CNY | 15.02 | 15.3 | 15.01 | 15.2 | 15.2 | +0.18 (+1.20%) | 602,113 |
| 28 Jun 2023 | CNY | 14.98 | 15.16 | 14.62 | 15.02 | 15.02 | +0.04 (+0.27%) | 884,434 |
| 27 Jun 2023 | CNY | 15 | 15 | 14.83 | 14.98 | 14.98 | +0.12 (+0.81%) | 274,008 |
| 26 Jun 2023 | CNY | 15.21 | 15.27 | 14.8 | 14.86 | 14.86 | -0.45 (-2.94%) | 679,676 |
| 21 Jun 2023 | CNY | 15.5 | 15.5 | 15.18 | 15.31 | 15.31 | -0.06 (-0.39%) | 550,411 |
| 20 Jun 2023 | CNY | 15.67 | 15.67 | 15.36 | 15.37 | 15.37 | -0.32 (-2.04%) | 588,104 |
| 19 Jun 2023 | CNY | 15.5 | 15.87 | 15.49 | 15.69 | 15.69 | +0.19 (+1.23%) | 1,088,487 |
| 16 Jun 2023 | CNY | 15.65 | 15.65 | 15.47 | 15.5 | 15.5 | +0.01 (+0.06%) | 578,597 |
| 15 Jun 2023 | CNY | 15.56 | 15.66 | 15.32 | 15.49 | 15.49 | +0.01 (+0.06%) | 802,313 |
| 14 Jun 2023 | CNY | 15.67 | 15.67 | 15.34 | 15.48 | 15.48 | -0.13 (-0.83%) | 474,523 |
| 13 Jun 2023 | CNY | 15.63 | 15.65 | 15.48 | 15.61 | 15.61 | +0.05 (+0.32%) | 250,063 |
| 12 Jun 2023 | CNY | 15.37 | 15.62 | 15.37 | 15.56 | 15.56 | +0.11 (+0.71%) | 376,358 |
| 9 Jun 2023 | CNY | 15.48 | 15.51 | 15.34 | 15.45 | 15.45 | -0.03 (-0.19%) | 326,698 |
| 8 Jun 2023 | CNY | 15.78 | 15.78 | 15.42 | 15.48 | 15.48 | -0.22 (-1.40%) | 376,884 |
| 7 Jun 2023 | CNY | 15.57 | 15.85 | 15.49 | 15.7 | 15.7 | +0.27 (+1.75%) | 366,320 |
| 6 Jun 2023 | CNY | 16.02 | 16.02 | 15.43 | 15.43 | 15.43 | -0.53 (-3.32%) | 532,158 |
| 5 Jun 2023 | CNY | 16 | 16.05 | 15.9 | 15.96 | 15.96 | 0.0 (0.0%) | 260,346 |
| 2 Jun 2023 | CNY | 16.03 | 16.05 | 15.86 | 15.96 | 15.96 | +0.03 (+0.19%) | 496,021 |
| 1 Jun 2023 | CNY | 16.16 | 16.19 | 15.91 | 15.93 | 15.93 | -0.18 (-1.12%) | 491,020 |
| 31 May 2023 | CNY | 16.02 | 16.24 | 15.91 | 16.11 | 16.11 | -0.04 (-0.25%) | 572,645 |
| 30 May 2023 | CNY | 15.79 | 16.37 | 15.79 | 16.15 | 16.15 | +0.28 (+1.76%) | 1,151,473 |
| 29 May 2023 | CNY | 16.06 | 16.06 | 15.85 | 15.87 | 15.87 | -0.17 (-1.06%) | 542,733 |
| 26 May 2023 | CNY | 15.9 | 16.19 | 15.68 | 16.04 | 16.04 | +0.19 (+1.20%) | 1,068,614 |
| 25 May 2023 | CNY | 15.76 | 15.88 | 15.56 | 15.85 | 15.85 | +0.18 (+1.15%) | 599,002 |
