| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 17.49 | 17.79 | 17.27 | 17.56 | 17.56 | +0.13 (+0.75%) | 1,542,402 |
| 27 Jun 2023 | CNY | 17.06 | 17.58 | 17.03 | 17.43 | 17.43 | +0.36 (+2.11%) | 2,260,038 |
| 26 Jun 2023 | CNY | 17.2 | 17.33 | 16.95 | 17.07 | 17.07 | -0.16 (-0.93%) | 1,882,354 |
| 21 Jun 2023 | CNY | 17.52 | 17.84 | 17.18 | 17.23 | 17.23 | -0.29 (-1.66%) | 1,581,373 |
| 20 Jun 2023 | CNY | 17.78 | 17.94 | 17.4 | 17.52 | 17.52 | -0.26 (-1.46%) | 1,780,462 |
| 19 Jun 2023 | CNY | 18.47 | 18.63 | 17.71 | 17.78 | 17.78 | -0.67 (-3.63%) | 2,945,603 |
| 16 Jun 2023 | CNY | 18.38 | 18.74 | 18.22 | 18.45 | 18.45 | 0.0 (0.0%) | 1,817,293 |
| 15 Jun 2023 | CNY | 18.9 | 18.92 | 18.32 | 18.45 | 18.45 | -0.47 (-2.48%) | 3,045,922 |
| 14 Jun 2023 | CNY | 17.8 | 19.15 | 17.6 | 18.92 | 18.92 | +1.47 (+8.42%) | 6,714,138 |
| 13 Jun 2023 | CNY | 17.58 | 17.74 | 17.13 | 17.45 | 17.45 | +0.04 (+0.23%) | 2,081,788 |
| 12 Jun 2023 | CNY | 17.4 | 17.76 | 16.7 | 17.41 | 17.41 | -0.74 (-4.08%) | 3,585,226 |
| 9 Jun 2023 | CNY | 18.2 | 18.39 | 18.02 | 18.15 | 18.15 | -0.1 (-0.55%) | 1,836,081 |
| 8 Jun 2023 | CNY | 18.2 | 18.34 | 17.98 | 18.25 | 18.25 | +0.01 (+0.05%) | 1,602,425 |
| 7 Jun 2023 | CNY | 18.5 | 18.65 | 18.18 | 18.24 | 18.24 | -0.25 (-1.35%) | 1,158,841 |
| 6 Jun 2023 | CNY | 18.76 | 18.8 | 18.49 | 18.49 | 18.49 | -0.17 (-0.91%) | 1,101,880 |
| 5 Jun 2023 | CNY | 18.77 | 18.79 | 18.5 | 18.66 | 18.66 | -0.04 (-0.21%) | 1,224,017 |
| 2 Jun 2023 | CNY | 18.33 | 18.76 | 18.33 | 18.7 | 18.7 | +0.37 (+2.02%) | 1,906,969 |
| 1 Jun 2023 | CNY | 18.6 | 18.6 | 18.12 | 18.33 | 18.33 | -0.09 (-0.49%) | 1,383,642 |
| 31 May 2023 | CNY | 18.78 | 18.8 | 18.3 | 18.42 | 18.42 | -0.36 (-1.92%) | 1,558,401 |
| 30 May 2023 | CNY | 18.65 | 18.85 | 18.43 | 18.78 | 18.78 | +0.13 (+0.70%) | 1,825,100 |
| 29 May 2023 | CNY | 18.97 | 18.98 | 18.65 | 18.65 | 18.65 | -0.29 (-1.53%) | 1,983,007 |
| 26 May 2023 | CNY | 19.01 | 19.09 | 18.8 | 18.94 | 18.94 | -0.02 (-0.11%) | 829,283 |
| 25 May 2023 | CNY | 19.06 | 19.23 | 18.83 | 18.96 | 18.96 | -0.15 (-0.78%) | 1,379,080 |
| 24 May 2023 | CNY | 19.05 | 19.27 | 18.82 | 19.11 | 19.11 | +0.09 (+0.47%) | 1,410,780 |
| 23 May 2023 | CNY | 19.25 | 19.35 | 19.01 | 19.02 | 19.02 | -0.22 (-1.14%) | 1,377,900 |
| 22 May 2023 | CNY | 19.1 | 19.45 | 19.03 | 19.24 | 19.24 | +0.09 (+0.47%) | 2,030,600 |
| 19 May 2023 | CNY | 19.03 | 19.24 | 18.8 | 19.15 | 19.15 | +0.09 (+0.47%) | 1,281,086 |
| 18 May 2023 | CNY | 19.27 | 19.29 | 19.02 | 19.06 | 19.06 | -0.1 (-0.52%) | 824,305 |
| 17 May 2023 | CNY | 19.02 | 19.17 | 18.85 | 19.16 | 19.16 | +0.15 (+0.79%) | 916,643 |
| 16 May 2023 | CNY | 19.15 | 19.26 | 18.81 | 19.01 | 19.01 | -0.12 (-0.63%) | 1,463,168 |
