| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 16.94 | 17.26 | 16.88 | 17.2 | 17.2 | +0.26 (+1.53%) | 2,272,735 |
| 28 Jun 2023 | CNY | 17.09 | 17.09 | 16.68 | 16.94 | 16.94 | -0.1 (-0.59%) | 1,643,406 |
| 27 Jun 2023 | CNY | 16.9 | 17.05 | 16.76 | 17.04 | 17.04 | +0.2 (+1.19%) | 1,249,148 |
| 26 Jun 2023 | CNY | 17.13 | 17.31 | 16.78 | 16.84 | 16.84 | -0.31 (-1.81%) | 1,824,874 |
| 21 Jun 2023 | CNY | 17.68 | 17.68 | 17.12 | 17.15 | 17.15 | -0.35 (-2%) | 2,093,373 |
| 20 Jun 2023 | CNY | 17.65 | 17.76 | 17.4 | 17.5 | 17.5 | -0.21 (-1.19%) | 2,187,610 |
| 19 Jun 2023 | CNY | 17.77 | 17.98 | 17.68 | 17.71 | 17.71 | -0.16 (-0.90%) | 1,916,761 |
| 16 Jun 2023 | CNY | 17.61 | 18.08 | 17.51 | 17.87 | 17.87 | +0.32 (+1.82%) | 2,918,972 |
| 15 Jun 2023 | CNY | 17.34 | 17.65 | 17.26 | 17.55 | 17.55 | +0.18 (+1.04%) | 2,083,545 |
| 14 Jun 2023 | CNY | 17.42 | 17.55 | 17.17 | 17.37 | 17.37 | -0.14 (-0.80%) | 2,543,837 |
| 13 Jun 2023 | CNY | 17.41 | 17.69 | 17.41 | 17.51 | 17.51 | +0.07 (+0.40%) | 2,311,508 |
| 12 Jun 2023 | CNY | 17.11 | 17.76 | 17.07 | 17.44 | 17.44 | +0.21 (+1.22%) | 3,587,340 |
| 9 Jun 2023 | CNY | 18.02 | 18.02 | 17.01 | 17.23 | 17.23 | -0.79 (-4.38%) | 5,656,977 |
| 8 Jun 2023 | CNY | 18.06 | 18.22 | 18.02 | 18.02 | 18.02 | -0.05 (-0.28%) | 1,910,542 |
| 7 Jun 2023 | CNY | 18.13 | 18.18 | 18 | 18.07 | 18.07 | +0.03 (+0.17%) | 1,768,201 |
| 6 Jun 2023 | CNY | 18.55 | 18.55 | 18.01 | 18.04 | 18.04 | -0.51 (-2.75%) | 2,776,538 |
| 5 Jun 2023 | CNY | 18.42 | 18.64 | 18.35 | 18.55 | 18.55 | +0.13 (+0.71%) | 2,491,444 |
| 2 Jun 2023 | CNY | 18.05 | 18.5 | 18.03 | 18.42 | 18.42 | +0.28 (+1.54%) | 2,884,765 |
| 1 Jun 2023 | CNY | 18.27 | 18.27 | 18 | 18.14 | 18.14 | -0.02 (-0.11%) | 2,106,037 |
| 31 May 2023 | CNY | 18.38 | 18.55 | 18.15 | 18.16 | 18.16 | -0.34 (-1.84%) | 2,952,545 |
| 30 May 2023 | CNY | 18.55 | 18.75 | 18.26 | 18.5 | 18.5 | -0.06 (-0.32%) | 2,698,901 |
| 29 May 2023 | CNY | 18.6 | 18.84 | 18.44 | 18.56 | 18.56 | -0.19 (-1.01%) | 3,088,686 |
| 26 May 2023 | CNY | 19.12 | 19.22 | 18.55 | 18.75 | 18.75 | -0.57 (-2.95%) | 4,878,850 |
| 25 May 2023 | CNY | 18.9 | 19.45 | 18.88 | 19.32 | 19.32 | +0.2 (+1.05%) | 5,810,377 |
| 24 May 2023 | CNY | 18.88 | 19.34 | 18.77 | 19.12 | 19.12 | +0.12 (+0.63%) | 3,755,494 |
| 23 May 2023 | CNY | 19.23 | 19.37 | 19 | 19 | 19 | -0.33 (-1.71%) | 4,131,882 |
| 22 May 2023 | CNY | 18.82 | 19.33 | 18.8 | 19.33 | 19.33 | +0.38 (+2.01%) | 5,362,729 |
| 19 May 2023 | CNY | 19 | 19.25 | 18.76 | 18.95 | 18.95 | -0.1 (-0.52%) | 4,419,694 |
| 18 May 2023 | CNY | 18.86 | 19.26 | 18.79 | 19.05 | 19.05 | +0.08 (+0.42%) | 5,420,922 |
| 17 May 2023 | CNY | 18.48 | 19.05 | 18.32 | 18.97 | 18.97 | +0.45 (+2.43%) | 5,042,549 |
