| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | CNY | 20.89 | 21 | 20.35 | 20.41 | 20.41 | -0.48 (-2.30%) | 11,898,808 |
| 3 Jul 2023 | CNY | 21.45 | 21.8 | 20.83 | 20.89 | 20.89 | -0.4 (-1.88%) | 8,977,065 |
| 30 Jun 2023 | CNY | 21.13 | 21.76 | 20.79 | 21.29 | 21.29 | +0.23 (+1.09%) | 6,803,130 |
| 29 Jun 2023 | CNY | 20.77 | 21.37 | 20.7 | 21.06 | 21.06 | +0.08 (+0.38%) | 5,411,702 |
| 28 Jun 2023 | CNY | 21.1 | 21.8 | 20.68 | 20.98 | 20.98 | +0.16 (+0.77%) | 6,030,485 |
| 27 Jun 2023 | CNY | 20.51 | 21.32 | 20.51 | 20.82 | 20.82 | +0.26 (+1.26%) | 5,565,717 |
| 26 Jun 2023 | CNY | 21.2 | 21.2 | 20.47 | 20.56 | 20.56 | -0.58 (-2.74%) | 6,612,304 |
| 21 Jun 2023 | CNY | 21.5 | 21.7 | 21.06 | 21.14 | 21.14 | -0.54 (-2.49%) | 5,866,551 |
| 20 Jun 2023 | CNY | 21.15 | 21.98 | 21.02 | 21.68 | 21.68 | +0.64 (+3.04%) | 10,013,799 |
| 19 Jun 2023 | CNY | 21.59 | 21.98 | 20.9 | 21.04 | 21.04 | -0.38 (-1.77%) | 11,907,816 |
| 16 Jun 2023 | CNY | 21.73 | 21.75 | 20.87 | 21.42 | 21.42 | +0.5 (+2.39%) | 13,549,792 |
| 15 Jun 2023 | CNY | 19.56 | 21.07 | 19.55 | 20.92 | 20.92 | +1.36 (+6.95%) | 10,777,100 |
| 14 Jun 2023 | CNY | 19.76 | 19.83 | 19.28 | 19.56 | 19.56 | -0.02 (-0.10%) | 4,516,384 |
| 13 Jun 2023 | CNY | 19.59 | 19.9 | 19.55 | 19.58 | 19.58 | -0.07 (-0.36%) | 4,798,770 |
| 12 Jun 2023 | CNY | 19.21 | 19.86 | 18.88 | 19.65 | 19.65 | +0.54 (+2.83%) | 8,330,456 |
| 9 Jun 2023 | CNY | 18.92 | 19.23 | 18.68 | 19.11 | 19.11 | +0.02 (+0.10%) | 7,420,720 |
| 8 Jun 2023 | CNY | 18.8 | 19.16 | 18.5 | 19.09 | 19.09 | +0.37 (+1.98%) | 6,356,098 |
| 7 Jun 2023 | CNY | 18.83 | 18.95 | 18.4 | 18.72 | 18.72 | -0.1 (-0.53%) | 4,375,272 |
| 6 Jun 2023 | CNY | 19.45 | 19.45 | 18.81 | 18.82 | 18.82 | -0.55 (-2.84%) | 7,118,133 |
| 5 Jun 2023 | CNY | 19.71 | 19.78 | 19.36 | 19.37 | 19.37 | -0.33 (-1.68%) | 3,590,720 |
| 2 Jun 2023 | CNY | 19.29 | 19.91 | 19.29 | 19.7 | 19.7 | +0.36 (+1.86%) | 5,282,851 |
| 1 Jun 2023 | CNY | 19.18 | 19.62 | 19.15 | 19.34 | 19.34 | +0.1 (+0.52%) | 3,798,462 |
| 31 May 2023 | CNY | 19.57 | 19.61 | 18.99 | 19.24 | 19.24 | -0.25 (-1.28%) | 4,751,009 |
| 30 May 2023 | CNY | 19.69 | 19.81 | 19.25 | 19.49 | 19.49 | -0.15 (-0.76%) | 4,081,664 |
| 29 May 2023 | CNY | 19.84 | 20.23 | 19.51 | 19.64 | 19.64 | -0.29 (-1.46%) | 5,701,320 |
| 26 May 2023 | CNY | 19.84 | 20.14 | 19.56 | 19.93 | 19.93 | +0.1 (+0.50%) | 4,190,413 |
| 25 May 2023 | CNY | 19.33 | 20.12 | 19.33 | 19.83 | 19.83 | +0.56 (+2.91%) | 7,531,937 |
| 24 May 2023 | CNY | 19.41 | 19.64 | 19.25 | 19.27 | 19.27 | -0.19 (-0.98%) | 5,090,338 |
| 23 May 2023 | CNY | 19.44 | 19.87 | 19.31 | 19.46 | 19.46 | -0.01 (-0.05%) | 4,931,239 |
| 22 May 2023 | CNY | 19.15 | 19.6 | 19.14 | 19.47 | 19.47 | +0.26 (+1.35%) | 4,730,044 |
