| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 18.22 | 18.45 | 18.09 | 18.39 | 18.39 | +0.17 (+0.93%) | 617,681 |
| 5 Jul 2023 | CNY | 18.46 | 18.46 | 18.2 | 18.22 | 18.22 | -0.19 (-1.03%) | 685,200 |
| 4 Jul 2023 | CNY | 18.47 | 18.47 | 18.33 | 18.41 | 18.41 | 0.0 (0.0%) | 776,474 |
| 3 Jul 2023 | CNY | 18.56 | 18.56 | 18.32 | 18.41 | 18.41 | +0.01 (+0.05%) | 957,507 |
| 30 Jun 2023 | CNY | 18.57 | 18.59 | 18.34 | 18.4 | 18.4 | -0.03 (-0.16%) | 1,093,072 |
| 29 Jun 2023 | CNY | 18.17 | 18.6 | 18.1 | 18.43 | 18.43 | +0.26 (+1.43%) | 1,734,599 |
| 28 Jun 2023 | CNY | 17.98 | 18.2 | 17.57 | 18.17 | 18.17 | +0.27 (+1.51%) | 1,404,366 |
| 27 Jun 2023 | CNY | 17.36 | 17.92 | 17.33 | 17.9 | 17.9 | +0.5 (+2.87%) | 1,444,268 |
| 26 Jun 2023 | CNY | 17.88 | 18.26 | 17.33 | 17.4 | 17.4 | -0.69 (-3.81%) | 2,188,012 |
| 21 Jun 2023 | CNY | 18.26 | 18.87 | 18.06 | 18.09 | 18.09 | -0.16 (-0.88%) | 1,815,178 |
| 20 Jun 2023 | CNY | 18.12 | 18.36 | 17.9 | 18.25 | 18.25 | +0.13 (+0.72%) | 1,103,676 |
| 19 Jun 2023 | CNY | 18.19 | 18.4 | 18.09 | 18.12 | 18.12 | -0.07 (-0.38%) | 847,406 |
| 16 Jun 2023 | CNY | 18.04 | 18.25 | 18.04 | 18.19 | 18.19 | +0.15 (+0.83%) | 684,376 |
| 15 Jun 2023 | CNY | 18.03 | 18.15 | 18 | 18.04 | 18.04 | -0.16 (-0.88%) | 519,774 |
| 14 Jun 2023 | CNY | 18.38 | 18.38 | 18.03 | 18.2 | 18.2 | -0.08 (-0.44%) | 688,676 |
| 13 Jun 2023 | CNY | 18.16 | 18.45 | 18.15 | 18.28 | 18.28 | +0.02 (+0.11%) | 664,652 |
| 12 Jun 2023 | CNY | 17.82 | 18.3 | 17.59 | 18.26 | 18.26 | +0.5 (+2.82%) | 1,271,840 |
| 9 Jun 2023 | CNY | 17.73 | 17.83 | 17.64 | 17.76 | 17.76 | +0.07 (+0.40%) | 491,597 |
| 8 Jun 2023 | CNY | 17.97 | 18.05 | 17.64 | 17.69 | 17.69 | -0.33 (-1.83%) | 640,078 |
| 7 Jun 2023 | CNY | 17.87 | 18.02 | 17.72 | 18.02 | 18.02 | +0.16 (+0.90%) | 658,874 |
| 6 Jun 2023 | CNY | 18.34 | 18.35 | 17.8 | 17.86 | 17.86 | -0.43 (-2.35%) | 978,300 |
| 5 Jun 2023 | CNY | 18.34 | 18.34 | 18.18 | 18.29 | 18.29 | 0.0 (0.0%) | 850,170 |
| 2 Jun 2023 | CNY | 18.11 | 18.31 | 18.07 | 18.29 | 18.29 | +0.18 (+0.99%) | 713,556 |
| 1 Jun 2023 | CNY | 18.22 | 18.3 | 17.94 | 18.11 | 18.11 | -0.05 (-0.28%) | 749,108 |
| 31 May 2023 | CNY | 18.33 | 18.43 | 18.07 | 18.16 | 18.16 | -0.25 (-1.36%) | 997,636 |
| 30 May 2023 | CNY | 18.31 | 18.6 | 18.25 | 18.41 | 18.41 | +0.01 (+0.05%) | 739,648 |
| 29 May 2023 | CNY | 18.43 | 18.51 | 18.29 | 18.4 | 18.4 | -0.05 (-0.27%) | 741,360 |
| 26 May 2023 | CNY | 18.65 | 18.65 | 18.2 | 18.45 | 18.45 | -0.2 (-1.07%) | 1,017,098 |
| 25 May 2023 | CNY | 18.4 | 18.68 | 18.31 | 18.65 | 18.65 | +0.3 (+1.63%) | 1,540,194 |
| 24 May 2023 | CNY | 18.27 | 18.46 | 18.03 | 18.35 | 18.35 | +0.08 (+0.44%) | 983,504 |
