| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 19.22 | 20.18 | 19.1 | 19.65 | 19.65 | +0.43 (+2.24%) | 21,061,840 |
| 13 Jul 2023 | CNY | 18.39 | 19.53 | 18.3 | 19.22 | 19.22 | +0.94 (+5.14%) | 17,285,090 |
| 12 Jul 2023 | CNY | 18.85 | 19.06 | 18.24 | 18.28 | 18.28 | -0.5 (-2.66%) | 11,512,630 |
| 11 Jul 2023 | CNY | 18.82 | 19.04 | 18.67 | 18.78 | 18.78 | +0.08 (+0.43%) | 5,826,350 |
| 10 Jul 2023 | CNY | 18.78 | 19.18 | 18.55 | 18.7 | 18.7 | 0.0 (0.0%) | 8,510,180 |
| 7 Jul 2023 | CNY | 18.56 | 19.1 | 18.31 | 18.7 | 18.7 | +0.12 (+0.65%) | 12,011,020 |
| 6 Jul 2023 | CNY | 18.53 | 18.98 | 18.41 | 18.58 | 18.58 | -0.04 (-0.21%) | 7,839,860 |
| 5 Jul 2023 | CNY | 19.27 | 19.31 | 18.58 | 18.62 | 18.62 | -0.66 (-3.42%) | 11,086,520 |
| 4 Jul 2023 | CNY | 19.06 | 19.33 | 18.8 | 19.28 | 19.28 | +0.15 (+0.78%) | 10,107,030 |
| 3 Jul 2023 | CNY | 19 | 19.35 | 18.6 | 19.13 | 19.13 | +0.23 (+1.22%) | 15,125,800 |
| 30 Jun 2023 | CNY | 18.96 | 18.98 | 18.56 | 18.9 | 18.9 | -0.12 (-0.63%) | 9,549,900 |
| 29 Jun 2023 | CNY | 18.8 | 19.09 | 18.68 | 19.02 | 19.02 | +0.09 (+0.48%) | 9,353,480 |
| 28 Jun 2023 | CNY | 19.31 | 19.31 | 18.4 | 18.93 | 18.93 | -0.41 (-2.12%) | 12,552,050 |
| 27 Jun 2023 | CNY | 19 | 19.44 | 18.93 | 19.34 | 19.34 | +0.44 (+2.33%) | 12,717,050 |
| 26 Jun 2023 | CNY | 19.53 | 19.85 | 18.85 | 18.9 | 18.9 | -0.72 (-3.67%) | 15,158,650 |
| 21 Jun 2023 | CNY | 20.19 | 20.21 | 19.6 | 19.62 | 19.62 | -0.64 (-3.16%) | 16,305,140 |
| 20 Jun 2023 | CNY | 20.05 | 20.54 | 19.98 | 20.26 | 20.26 | +0.04 (+0.20%) | 15,347,870 |
| 19 Jun 2023 | CNY | 20.21 | 20.4 | 19.83 | 20.22 | 20.22 | +0.01 (+0.05%) | 18,498,280 |
| 16 Jun 2023 | CNY | 20.01 | 20.46 | 19.81 | 20.21 | 20.21 | +0.3 (+1.51%) | 19,071,180 |
| 15 Jun 2023 | CNY | 20.1 | 20.8 | 19.77 | 19.91 | 19.91 | -0.25 (-1.24%) | 22,404,610 |
| 14 Jun 2023 | CNY | 19.6 | 20.76 | 19.54 | 20.16 | 20.16 | +0.51 (+2.60%) | 30,964,350 |
| 13 Jun 2023 | CNY | 19.08 | 19.82 | 18.8 | 19.65 | 19.65 | +0.56 (+2.93%) | 22,154,430 |
| 12 Jun 2023 | CNY | 19.05 | 19.32 | 18.86 | 19.09 | 19.09 | +0.02 (+0.10%) | 13,340,890 |
| 9 Jun 2023 | CNY | 19.05 | 19.13 | 18.62 | 19.07 | 19.07 | -0.04 (-0.21%) | 12,619,440 |
| 8 Jun 2023 | CNY | 19.03 | 19.37 | 18.6 | 19.11 | 19.11 | +0.14 (+0.74%) | 14,739,630 |
| 7 Jun 2023 | CNY | 18.75 | 19.2 | 18.6 | 18.97 | 18.97 | +0.25 (+1.34%) | 12,958,860 |
| 6 Jun 2023 | CNY | 19.24 | 19.3 | 18.6 | 18.72 | 18.72 | -0.5 (-2.60%) | 14,741,020 |
| 5 Jun 2023 | CNY | 19.31 | 19.57 | 19.1 | 19.22 | 19.22 | -0.12 (-0.62%) | 13,000,200 |
| 2 Jun 2023 | CNY | 19.61 | 19.79 | 19.21 | 19.34 | 19.34 | -0.26 (-1.33%) | 21,155,150 |
| 1 Jun 2023 | CNY | 18.41 | 20.08 | 18.36 | 19.6 | 19.6 | +1 (+5.38%) | 36,377,620 |
