| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 22.34 | 22.6 | 22.02 | 22.36 | 22.36 | -0.05 (-0.22%) | 21,081,020 |
| 5 Jul 2023 | CNY | 22.6 | 23.03 | 22.39 | 22.41 | 22.41 | -0.31 (-1.36%) | 18,871,598 |
| 4 Jul 2023 | CNY | 22.4 | 22.85 | 22.26 | 22.72 | 22.72 | +0.22 (+0.98%) | 15,419,334 |
| 3 Jul 2023 | CNY | 22.18 | 22.83 | 22.11 | 22.5 | 22.5 | +0.29 (+1.31%) | 20,176,324 |
| 30 Jun 2023 | CNY | 21.5 | 22.5 | 21.3 | 22.21 | 22.21 | +0.22 (+1.00%) | 23,899,583 |
| 29 Jun 2023 | CNY | 21.84 | 22.17 | 21.65 | 21.99 | 21.99 | +0.15 (+0.69%) | 18,775,685 |
| 28 Jun 2023 | CNY | 21.16 | 21.85 | 20.75 | 21.84 | 21.84 | +0.6 (+2.82%) | 19,917,129 |
| 27 Jun 2023 | CNY | 21.05 | 21.41 | 20.8 | 21.24 | 21.24 | +0.23 (+1.09%) | 12,561,367 |
| 26 Jun 2023 | CNY | 20.94 | 21.5 | 20.76 | 21.01 | 21.01 | +0.08 (+0.38%) | 13,905,050 |
| 21 Jun 2023 | CNY | 20.88 | 21.16 | 20.8 | 20.93 | 20.93 | +0.01 (+0.05%) | 13,766,118 |
| 20 Jun 2023 | CNY | 20.6 | 21.15 | 20.47 | 20.92 | 20.92 | +0.27 (+1.31%) | 12,485,735 |
| 19 Jun 2023 | CNY | 20.62 | 20.86 | 20.46 | 20.65 | 20.65 | +0.07 (+0.34%) | 8,726,278 |
| 16 Jun 2023 | CNY | 20.27 | 20.89 | 20.2 | 20.58 | 20.58 | +0.3 (+1.48%) | 11,377,669 |
| 15 Jun 2023 | CNY | 20 | 20.35 | 19.96 | 20.28 | 20.28 | +0.2 (+1.00%) | 8,729,383 |
| 14 Jun 2023 | CNY | 19.94 | 20.23 | 19.88 | 20.08 | 20.08 | +0.14 (+0.70%) | 7,562,465 |
| 13 Jun 2023 | CNY | 19.97 | 20.02 | 19.67 | 19.94 | 19.94 | -0.06 (-0.30%) | 7,784,336 |
| 12 Jun 2023 | CNY | 20.08 | 20.1 | 19.9 | 20 | 20 | 0.0 (0.0%) | 5,353,231 |
| 9 Jun 2023 | CNY | 19.81 | 20.11 | 19.72 | 20 | 20 | +0.11 (+0.55%) | 7,345,057 |
| 8 Jun 2023 | CNY | 20.16 | 20.16 | 19.79 | 19.89 | 19.89 | -0.31 (-1.53%) | 7,641,551 |
| 7 Jun 2023 | CNY | 20.2 | 20.4 | 20.04 | 20.2 | 20.2 | 0.0 (0.0%) | 6,451,475 |
| 6 Jun 2023 | CNY | 20.74 | 20.74 | 20.13 | 20.2 | 20.2 | -0.62 (-2.98%) | 9,411,562 |
| 5 Jun 2023 | CNY | 21.13 | 21.18 | 20.72 | 20.82 | 20.82 | -0.33 (-1.56%) | 8,509,440 |
| 2 Jun 2023 | CNY | 21.3 | 21.38 | 21.08 | 21.15 | 21.15 | -0.13 (-0.61%) | 6,299,991 |
| 1 Jun 2023 | CNY | 21.2 | 21.49 | 21 | 21.28 | 21.28 | -0.03 (-0.14%) | 6,473,025 |
| 31 May 2023 | CNY | 21.16 | 21.35 | 20.88 | 21.31 | 21.31 | +0.32 (+1.52%) | 8,239,100 |
| 30 May 2023 | CNY | 21.11 | 21.14 | 20.53 | 20.99 | 20.99 | -0.16 (-0.76%) | 10,012,269 |
| 29 May 2023 | CNY | 21.47 | 21.56 | 21.07 | 21.15 | 21.15 | -0.18 (-0.84%) | 6,549,793 |
| 26 May 2023 | CNY | 21.43 | 21.54 | 21.05 | 21.33 | 21.33 | -0.04 (-0.19%) | 7,660,306 |
| 25 May 2023 | CNY | 20.86 | 21.49 | 20.78 | 21.37 | 21.37 | +0.42 (+2.00%) | 10,938,113 |
| 24 May 2023 | CNY | 20.91 | 21.34 | 20.8 | 20.95 | 20.95 | -0.19 (-0.90%) | 6,573,061 |
