| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2023 | CNY | 18.65 | 18.9 | 18.65 | 18.79 | 18.79 | +0.17 (+0.91%) | 3,304,063 |
| 12 Jul 2023 | CNY | 18.96 | 19.03 | 18.56 | 18.62 | 18.62 | -0.34 (-1.79%) | 3,121,848 |
| 11 Jul 2023 | CNY | 18.9 | 19.07 | 18.78 | 18.96 | 18.96 | +0.07 (+0.37%) | 3,530,261 |
| 10 Jul 2023 | CNY | 18.51 | 19.12 | 18.22 | 18.89 | 18.89 | +0.33 (+1.78%) | 7,603,784 |
| 7 Jul 2023 | CNY | 18.34 | 18.93 | 18.11 | 18.56 | 18.56 | +0.22 (+1.20%) | 5,625,692 |
| 6 Jul 2023 | CNY | 19 | 19.5 | 18.31 | 18.34 | 18.34 | -0.27 (-1.45%) | 8,374,626 |
| 5 Jul 2023 | CNY | 19.26 | 19.58 | 18.6 | 18.61 | 18.61 | -0.4 (-2.10%) | 7,475,089 |
| 4 Jul 2023 | CNY | 18.99 | 19.21 | 18.78 | 19.01 | 19.01 | +0.04 (+0.21%) | 4,818,503 |
| 3 Jul 2023 | CNY | 19.1 | 19.19 | 18.89 | 18.97 | 18.97 | -0.15 (-0.78%) | 4,020,400 |
| 30 Jun 2023 | CNY | 18.75 | 19.23 | 18.72 | 19.12 | 19.12 | +0.3 (+1.59%) | 5,890,438 |
| 29 Jun 2023 | CNY | 18.31 | 18.91 | 18.25 | 18.82 | 18.82 | +0.49 (+2.67%) | 5,516,277 |
| 28 Jun 2023 | CNY | 18.4 | 18.49 | 18.12 | 18.33 | 18.33 | -0.07 (-0.38%) | 3,098,737 |
| 27 Jun 2023 | CNY | 18.11 | 18.45 | 17.96 | 18.4 | 18.4 | +0.3 (+1.66%) | 5,809,947 |
| 26 Jun 2023 | CNY | 18.29 | 18.37 | 17.99 | 18.1 | 18.1 | -0.2 (-1.09%) | 5,318,056 |
| 21 Jun 2023 | CNY | 18.84 | 18.84 | 18.29 | 18.3 | 18.3 | -0.41 (-2.19%) | 6,690,966 |
| 20 Jun 2023 | CNY | 18.95 | 19.33 | 18.7 | 18.71 | 18.71 | -0.21 (-1.11%) | 11,176,321 |
| 19 Jun 2023 | CNY | 19.1 | 19.44 | 18.8 | 18.92 | 18.92 | -0.18 (-0.94%) | 7,513,839 |
| 16 Jun 2023 | CNY | 19.3 | 19.5 | 19 | 19.1 | 19.1 | -0.04 (-0.21%) | 5,974,078 |
| 15 Jun 2023 | CNY | 18.8 | 19.38 | 18.51 | 19.14 | 19.14 | +0.28 (+1.48%) | 8,409,616 |
| 14 Jun 2023 | CNY | 18.66 | 18.97 | 18.52 | 18.86 | 18.86 | +0.16 (+0.86%) | 6,755,492 |
| 13 Jun 2023 | CNY | 19.27 | 19.27 | 18.61 | 18.7 | 18.7 | -0.53 (-2.76%) | 11,196,092 |
| 12 Jun 2023 | CNY | 19.75 | 19.75 | 19.09 | 19.23 | 19.23 | -0.39 (-1.99%) | 8,640,787 |
| 9 Jun 2023 | CNY | 19.79 | 19.92 | 19.41 | 19.62 | 19.62 | +0.05 (+0.26%) | 5,797,948 |
| 8 Jun 2023 | CNY | 19.84 | 19.94 | 19.5 | 19.57 | 19.57 | -0.27 (-1.36%) | 4,651,691 |
| 7 Jun 2023 | CNY | 19.89 | 20.12 | 19.64 | 19.84 | 19.84 | +0.21 (+1.07%) | 5,682,953 |
| 6 Jun 2023 | CNY | 20.58 | 20.58 | 19.53 | 19.63 | 19.63 | -1.06 (-5.12%) | 12,922,963 |
| 5 Jun 2023 | CNY | 20.7 | 21.08 | 20.39 | 20.69 | 20.69 | -0.01 (-0.05%) | 8,670,088 |
| 2 Jun 2023 | CNY | 20.77 | 21.09 | 20.58 | 20.7 | 20.7 | -0.27 (-1.29%) | 6,646,649 |
| 1 Jun 2023 | CNY | 21.29 | 21.4 | 20.78 | 20.97 | 20.97 | -0.43 (-2.01%) | 9,319,325 |
| 31 May 2023 | CNY | 20.6 | 21.75 | 20.6 | 21.4 | 21.4 | +0.65 (+3.13%) | 18,293,396 |
