| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 22 | 22.73 | 21.88 | 22.25 | 22.25 | +0.29 (+1.32%) | 14,116,124 |
| 5 Jul 2023 | CNY | 22.85 | 23 | 21.91 | 21.96 | 21.96 | -1.1 (-4.77%) | 22,309,254 |
| 4 Jul 2023 | CNY | 22.82 | 23.35 | 22.73 | 23.06 | 23.06 | -0.03 (-0.13%) | 12,774,941 |
| 3 Jul 2023 | CNY | 22.01 | 23.41 | 22.01 | 23.09 | 23.09 | +1.21 (+5.53%) | 35,337,023 |
| 30 Jun 2023 | CNY | 21.08 | 22 | 20.97 | 21.88 | 21.88 | +0.72 (+3.40%) | 24,246,526 |
| 29 Jun 2023 | CNY | 21.3 | 21.48 | 20.9 | 21.16 | 21.16 | -0.05 (-0.24%) | 15,454,440 |
| 28 Jun 2023 | CNY | 20.85 | 21.41 | 20.71 | 21.21 | 21.21 | +0.36 (+1.73%) | 18,032,794 |
| 27 Jun 2023 | CNY | 20.43 | 20.99 | 20.29 | 20.85 | 20.85 | +0.43 (+2.11%) | 14,601,997 |
| 26 Jun 2023 | CNY | 20.78 | 21.17 | 20.26 | 20.42 | 20.42 | -0.58 (-2.76%) | 19,295,461 |
| 21 Jun 2023 | CNY | 20.9 | 21.45 | 20.59 | 21 | 21 | +0.61 (+2.99%) | 26,902,612 |
| 20 Jun 2023 | CNY | 19.83 | 20.54 | 19.83 | 20.39 | 20.39 | +0.55 (+2.77%) | 14,284,814 |
| 19 Jun 2023 | CNY | 20.2 | 20.64 | 19.8 | 19.84 | 19.84 | -0.43 (-2.12%) | 16,810,862 |
| 16 Jun 2023 | CNY | 19.45 | 20.58 | 19.38 | 20.27 | 20.27 | +0.89 (+4.59%) | 27,303,943 |
| 15 Jun 2023 | CNY | 18.77 | 19.53 | 18.68 | 19.38 | 19.38 | +0.69 (+3.69%) | 19,335,389 |
| 14 Jun 2023 | CNY | 18.98 | 19.02 | 18.5 | 18.69 | 18.69 | -0.04 (-0.21%) | 12,680,078 |
| 13 Jun 2023 | CNY | 18.62 | 18.96 | 18.48 | 18.73 | 18.73 | +0.03 (+0.16%) | 18,377,524 |
| 12 Jun 2023 | CNY | 17 | 18.7 | 16.98 | 18.7 | 18.7 | +1.7 (+10%) | 26,134,400 |
| 9 Jun 2023 | CNY | 16.9 | 17.14 | 16.85 | 17 | 17 | +0.15 (+0.89%) | 6,695,243 |
| 8 Jun 2023 | CNY | 17.1 | 17.23 | 16.71 | 16.85 | 16.85 | -0.3 (-1.75%) | 7,855,953 |
| 7 Jun 2023 | CNY | 17.38 | 17.55 | 17.08 | 17.15 | 17.15 | -0.18 (-1.04%) | 6,009,186 |
| 6 Jun 2023 | CNY | 17.78 | 17.8 | 17.29 | 17.33 | 17.33 | -0.5 (-2.80%) | 6,837,146 |
| 5 Jun 2023 | CNY | 17.93 | 17.95 | 17.62 | 17.83 | 17.83 | 0.0 (0.0%) | 7,233,411 |
| 2 Jun 2023 | CNY | 17.13 | 17.94 | 17.13 | 17.83 | 17.83 | +0.67 (+3.90%) | 13,092,899 |
| 1 Jun 2023 | CNY | 17.16 | 17.4 | 16.99 | 17.16 | 17.16 | -0.13 (-0.75%) | 10,280,006 |
| 31 May 2023 | CNY | 18.14 | 18.18 | 17.24 | 17.29 | 17.29 | -0.85 (-4.69%) | 24,886,447 |
| 30 May 2023 | CNY | 17.95 | 18.18 | 17.9 | 18.14 | 18.14 | +0.2 (+1.11%) | 10,130,930 |
| 29 May 2023 | CNY | 18.35 | 18.52 | 17.87 | 17.94 | 17.94 | -0.41 (-2.23%) | 8,327,325 |
| 26 May 2023 | CNY | 18.7 | 18.7 | 18.12 | 18.35 | 18.35 | -0.43 (-2.29%) | 10,172,407 |
| 25 May 2023 | CNY | 18.89 | 18.97 | 18.69 | 18.78 | 18.78 | -0.09 (-0.48%) | 6,020,713 |
| 24 May 2023 | CNY | 18.82 | 19.21 | 18.65 | 18.87 | 18.87 | 0.0 (0.0%) | 10,447,475 |
