| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | CNY | 23.99 | 25.37 | 23.76 | 24.16 | 24.16 | +0.39 (+1.64%) | 37,879,534 |
| 7 Jul 2023 | CNY | 21.3 | 23.77 | 20.86 | 23.77 | 23.77 | +2.16 (+10.00%) | 24,007,550 |
| 6 Jul 2023 | CNY | 23 | 23.01 | 20.7 | 21.61 | 21.61 | -1.39 (-6.04%) | 18,502,936 |
| 5 Jul 2023 | CNY | 22.64 | 24.2 | 22.64 | 23 | 23 | +0.49 (+2.18%) | 17,596,030 |
| 4 Jul 2023 | CNY | 22.2 | 24.3 | 21.66 | 22.51 | 22.51 | +0.09 (+0.40%) | 16,703,914 |
| 3 Jul 2023 | CNY | 23.2 | 23.2 | 22.17 | 22.42 | 22.42 | -0.88 (-3.78%) | 12,695,184 |
| 30 Jun 2023 | CNY | 22 | 23.32 | 21.46 | 23.3 | 23.3 | +0.94 (+4.20%) | 21,606,595 |
| 29 Jun 2023 | CNY | 22 | 22.6 | 21.77 | 22.36 | 22.36 | -0.19 (-0.84%) | 14,682,860 |
| 28 Jun 2023 | CNY | 23.49 | 23.59 | 21.72 | 22.55 | 22.55 | -0.33 (-1.44%) | 23,459,675 |
| 27 Jun 2023 | CNY | 20.81 | 22.88 | 20.81 | 22.88 | 22.88 | +2.08 (+10.00%) | 7,724,458 |
| 26 Jun 2023 | CNY | 21.81 | 22.33 | 20.68 | 20.8 | 20.8 | -0.67 (-3.12%) | 9,908,520 |
| 21 Jun 2023 | CNY | 22 | 22.5 | 21.3 | 21.47 | 21.47 | -0.63 (-2.85%) | 11,728,984 |
| 20 Jun 2023 | CNY | 21.21 | 22.81 | 21.21 | 22.1 | 22.1 | +0.43 (+1.98%) | 17,978,220 |
| 19 Jun 2023 | CNY | 21.62 | 22.38 | 21.31 | 21.67 | 21.67 | +0.1 (+0.46%) | 18,465,230 |
| 16 Jun 2023 | CNY | 23.38 | 23.69 | 21.3 | 21.57 | 21.57 | -0.61 (-2.75%) | 27,785,923 |
| 15 Jun 2023 | CNY | 20.3 | 22.18 | 20.26 | 22.18 | 22.18 | +2.02 (+10.02%) | 8,732,706 |
| 14 Jun 2023 | CNY | 19.77 | 20.32 | 19.65 | 20.16 | 20.16 | +0.36 (+1.82%) | 8,126,850 |
| 13 Jun 2023 | CNY | 19.05 | 19.9 | 18.85 | 19.8 | 19.8 | +0.75 (+3.94%) | 7,682,904 |
| 12 Jun 2023 | CNY | 18.87 | 19.3 | 18.63 | 19.05 | 19.05 | +0.27 (+1.44%) | 4,300,400 |
| 9 Jun 2023 | CNY | 18.88 | 18.89 | 18.36 | 18.78 | 18.78 | -0.03 (-0.16%) | 4,115,300 |
| 8 Jun 2023 | CNY | 19.08 | 19.2 | 18.55 | 18.81 | 18.81 | -0.48 (-2.49%) | 4,431,800 |
| 7 Jun 2023 | CNY | 18.99 | 19.46 | 18.79 | 19.29 | 19.29 | +0.18 (+0.94%) | 4,064,700 |
| 6 Jun 2023 | CNY | 19.77 | 19.85 | 19.05 | 19.11 | 19.11 | -0.66 (-3.34%) | 5,864,999 |
| 5 Jun 2023 | CNY | 19.77 | 19.89 | 19.5 | 19.77 | 19.77 | 0.0 (0.0%) | 4,936,400 |
| 2 Jun 2023 | CNY | 19.99 | 20.18 | 19.71 | 19.77 | 19.77 | -0.33 (-1.64%) | 5,920,700 |
| 1 Jun 2023 | CNY | 19.91 | 20.29 | 19.55 | 20.1 | 20.1 | +0.33 (+1.67%) | 10,526,106 |
| 31 May 2023 | CNY | 19.26 | 20.5 | 18.99 | 19.77 | 19.77 | +0.67 (+3.51%) | 10,856,999 |
| 30 May 2023 | CNY | 19.28 | 19.29 | 18.4 | 19.1 | 19.1 | -0.28 (-1.44%) | 7,137,100 |
| 29 May 2023 | CNY | 19.56 | 19.72 | 19.09 | 19.38 | 19.38 | -0.13 (-0.67%) | 5,551,600 |
| 26 May 2023 | CNY | 19.51 | 19.7 | 19.12 | 19.51 | 19.51 | -0.22 (-1.12%) | 5,703,384 |
