| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 19.6 | 21.5 | 19.35 | 20.77 | 20.77 | +1.09 (+5.54%) | 73,889,956 |
| 28 Jun 2023 | CNY | 18.8 | 19.8 | 18.7 | 19.68 | 19.68 | +0.77 (+4.07%) | 61,478,801 |
| 27 Jun 2023 | CNY | 18.49 | 19.11 | 18.25 | 18.91 | 18.91 | +0.41 (+2.22%) | 30,736,296 |
| 26 Jun 2023 | CNY | 18.99 | 19.18 | 17.99 | 18.5 | 18.5 | -0.59 (-3.09%) | 39,153,304 |
| 21 Jun 2023 | CNY | 18.69 | 19.66 | 18.56 | 19.09 | 19.09 | +0.36 (+1.92%) | 49,929,064 |
| 20 Jun 2023 | CNY | 18.71 | 19.15 | 18.6 | 18.73 | 18.73 | +0.07 (+0.38%) | 32,286,757 |
| 19 Jun 2023 | CNY | 18.38 | 18.7 | 18.21 | 18.66 | 18.66 | +0.19 (+1.03%) | 32,175,993 |
| 16 Jun 2023 | CNY | 18.43 | 18.73 | 18.16 | 18.47 | 18.47 | +0.05 (+0.27%) | 37,803,042 |
| 15 Jun 2023 | CNY | 17.4 | 18.6 | 17.38 | 18.42 | 18.42 | +1.03 (+5.92%) | 49,243,618 |
| 14 Jun 2023 | CNY | 17.92 | 17.98 | 17.32 | 17.39 | 17.39 | -0.48 (-2.69%) | 26,699,757 |
| 13 Jun 2023 | CNY | 18.2 | 18.39 | 17.82 | 17.87 | 17.87 | -0.37 (-2.03%) | 24,646,138 |
| 12 Jun 2023 | CNY | 18.31 | 18.43 | 17.9 | 18.24 | 18.24 | -0.15 (-0.82%) | 20,202,149 |
| 9 Jun 2023 | CNY | 18.07 | 18.4 | 17.83 | 18.39 | 18.39 | +0.29 (+1.60%) | 20,405,784 |
| 8 Jun 2023 | CNY | 18.25 | 18.7 | 18.1 | 18.1 | 18.1 | -0.17 (-0.93%) | 20,328,115 |
| 7 Jun 2023 | CNY | 18.77 | 18.78 | 18.2 | 18.27 | 18.27 | -0.52 (-2.77%) | 24,182,811 |
| 6 Jun 2023 | CNY | 18.25 | 19.22 | 17.78 | 18.79 | 18.79 | +0.54 (+2.96%) | 49,766,359 |
| 5 Jun 2023 | CNY | 18.19 | 18.6 | 17.94 | 18.25 | 18.25 | +0.07 (+0.39%) | 22,174,135 |
| 2 Jun 2023 | CNY | 18.25 | 18.35 | 17.74 | 18.18 | 18.18 | -0.01 (-0.05%) | 22,523,525 |
| 1 Jun 2023 | CNY | 17.99 | 18.28 | 17.65 | 18.19 | 18.19 | +0.2 (+1.11%) | 19,889,686 |
| 31 May 2023 | CNY | 18.5 | 18.5 | 17.8 | 17.99 | 17.99 | -0.62 (-3.33%) | 25,254,730 |
| 30 May 2023 | CNY | 18.9 | 19.01 | 18.18 | 18.61 | 18.61 | -0.28 (-1.48%) | 28,023,386 |
| 29 May 2023 | CNY | 19.63 | 19.63 | 18.58 | 18.89 | 18.89 | -0.92 (-4.64%) | 39,402,719 |
| 26 May 2023 | CNY | 19.81 | 20.11 | 18.7 | 19.81 | 19.81 | -0.16 (-0.80%) | 53,787,628 |
| 25 May 2023 | CNY | 19.6 | 20.83 | 19.35 | 19.97 | 19.97 | +0.11 (+0.55%) | 70,591,689 |
| 24 May 2023 | CNY | 18.74 | 20.04 | 18.67 | 19.86 | 19.86 | +0.94 (+4.97%) | 56,199,641 |
| 23 May 2023 | CNY | 18.9 | 19.34 | 18.54 | 18.92 | 18.92 | -0.03 (-0.16%) | 22,553,928 |
| 22 May 2023 | CNY | 19 | 19.34 | 18.77 | 18.95 | 18.95 | +0.01 (+0.05%) | 19,144,843 |
| 19 May 2023 | CNY | 19.5 | 19.5 | 18.91 | 18.94 | 18.94 | -0.44 (-2.27%) | 21,480,115 |
| 18 May 2023 | CNY | 19.35 | 19.55 | 18.9 | 19.38 | 19.38 | +0.01 (+0.05%) | 28,497,429 |
| 17 May 2023 | CNY | 19.3 | 19.8 | 18.83 | 19.37 | 19.37 | -0.25 (-1.27%) | 36,722,009 |
