| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 15.1 | 15.28 | 14.66 | 14.81 | 14.81 | -0.33 (-2.18%) | 1,284,797 |
| 27 Jun 2023 | CNY | 14.56 | 15.2 | 14.45 | 15.14 | 15.14 | +0.44 (+2.99%) | 2,231,019 |
| 26 Jun 2023 | CNY | 14.51 | 15.23 | 14.45 | 14.7 | 14.7 | +0.01 (+0.07%) | 1,562,513 |
| 21 Jun 2023 | CNY | 14.08 | 14.79 | 13.94 | 14.69 | 14.69 | +0.59 (+4.18%) | 1,968,265 |
| 20 Jun 2023 | CNY | 14.47 | 14.48 | 14.1 | 14.1 | 14.1 | -0.34 (-2.35%) | 640,219 |
| 19 Jun 2023 | CNY | 14.49 | 14.64 | 14.15 | 14.44 | 14.44 | -0.05 (-0.35%) | 992,590 |
| 16 Jun 2023 | CNY | 14.77 | 15 | 14.48 | 14.49 | 14.49 | -0.28 (-1.90%) | 539,208 |
| 15 Jun 2023 | CNY | 14.72 | 15.8 | 14.35 | 14.77 | 14.77 | +0.01 (+0.07%) | 2,398,121 |
| 14 Jun 2023 | CNY | 14.73 | 15.07 | 14.68 | 14.76 | 14.76 | -0.1 (-0.67%) | 618,310 |
| 13 Jun 2023 | CNY | 14.7 | 14.99 | 14.52 | 14.86 | 14.86 | -0.01 (-0.07%) | 851,675 |
| 12 Jun 2023 | CNY | 15.12 | 15.12 | 14.66 | 14.87 | 14.87 | -0.19 (-1.26%) | 724,559 |
| 9 Jun 2023 | CNY | 14.99 | 15.18 | 14.86 | 15.06 | 15.06 | +0.06 (+0.40%) | 279,565 |
| 8 Jun 2023 | CNY | 15.19 | 15.35 | 15 | 15 | 15 | -0.2 (-1.32%) | 398,274 |
| 7 Jun 2023 | CNY | 15.11 | 15.35 | 15.02 | 15.2 | 15.2 | -0.01 (-0.07%) | 276,308 |
| 6 Jun 2023 | CNY | 15.82 | 15.83 | 15.09 | 15.21 | 15.21 | -0.55 (-3.49%) | 793,219 |
| 5 Jun 2023 | CNY | 16.09 | 16.14 | 15.65 | 15.76 | 15.76 | -0.33 (-2.05%) | 886,041 |
| 2 Jun 2023 | CNY | 15.34 | 16.4 | 15.23 | 16.09 | 16.09 | +0.79 (+5.16%) | 1,595,024 |
| 1 Jun 2023 | CNY | 15.22 | 15.6 | 15 | 15.3 | 15.3 | +0.08 (+0.53%) | 565,522 |
| 31 May 2023 | CNY | 15.36 | 15.36 | 14.92 | 15.22 | 15.22 | -0.04 (-0.26%) | 796,587 |
| 30 May 2023 | CNY | 15 | 15.37 | 13.13 | 15.26 | 15.26 | +0.29 (+1.94%) | 1,019,419 |
| 29 May 2023 | CNY | 15.15 | 15.33 | 14.94 | 14.97 | 14.97 | -0.21 (-1.38%) | 440,307 |
| 26 May 2023 | CNY | 15 | 15.28 | 14.74 | 15.18 | 15.18 | +0.39 (+2.64%) | 544,429 |
| 25 May 2023 | CNY | 14.53 | 14.9 | 14.52 | 14.79 | 14.79 | +0.09 (+0.61%) | 611,603 |
| 24 May 2023 | CNY | 14.65 | 14.78 | 14.49 | 14.7 | 14.7 | +0.01 (+0.07%) | 722,970 |
| 23 May 2023 | CNY | 14.89 | 14.89 | 14.48 | 14.69 | 14.69 | -0.1 (-0.68%) | 741,524 |
| 22 May 2023 | CNY | 14.68 | 14.86 | 14.45 | 14.79 | 14.79 | +0.22 (+1.51%) | 721,555 |
| 19 May 2023 | CNY | 15.01 | 15.01 | 14.36 | 14.57 | 14.57 | -0.36 (-2.41%) | 727,023 |
| 18 May 2023 | CNY | 15.12 | 15.12 | 14.82 | 14.93 | 14.93 | +0.02 (+0.13%) | 438,423 |
| 17 May 2023 | CNY | 14.94 | 15.05 | 14.71 | 14.91 | 14.91 | +0.01 (+0.07%) | 520,115 |
| 16 May 2023 | CNY | 15.13 | 15.32 | 14.81 | 14.9 | 14.9 | -0.07 (-0.47%) | 637,904 |
