| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 22.27 | 22.49 | 22.08 | 22.32 | 22.32 | -0.09 (-0.40%) | 1,849,700 |
| 5 Jul 2023 | CNY | 22.76 | 23.03 | 22.2 | 22.41 | 22.41 | -0.41 (-1.80%) | 3,124,500 |
| 4 Jul 2023 | CNY | 21.79 | 23.25 | 21.79 | 22.82 | 22.82 | +0.89 (+4.06%) | 4,320,100 |
| 3 Jul 2023 | CNY | 22.22 | 23.29 | 21.81 | 21.93 | 21.93 | -0.05 (-0.23%) | 3,786,700 |
| 30 Jun 2023 | CNY | 21.44 | 22.1 | 21.34 | 21.98 | 21.98 | +0.58 (+2.71%) | 2,531,100 |
| 29 Jun 2023 | CNY | 21.32 | 21.63 | 21 | 21.4 | 21.4 | +0.17 (+0.80%) | 2,334,700 |
| 28 Jun 2023 | CNY | 21.9 | 21.94 | 20.72 | 21.23 | 21.23 | -0.52 (-2.39%) | 2,793,600 |
| 27 Jun 2023 | CNY | 21.5 | 22.08 | 21.38 | 21.75 | 21.75 | +0.25 (+1.16%) | 2,884,800 |
| 26 Jun 2023 | CNY | 22.49 | 22.99 | 21.38 | 21.5 | 21.5 | -1.28 (-5.62%) | 3,170,800 |
| 21 Jun 2023 | CNY | 23.33 | 23.4 | 22.58 | 22.78 | 22.78 | -0.65 (-2.77%) | 2,983,550 |
| 20 Jun 2023 | CNY | 23.77 | 23.95 | 22.95 | 23.43 | 23.43 | -0.34 (-1.43%) | 4,471,037 |
| 19 Jun 2023 | CNY | 23.8 | 24.1 | 23.53 | 23.77 | 23.77 | -0.12 (-0.50%) | 2,691,300 |
| 16 Jun 2023 | CNY | 23.68 | 24.29 | 23.42 | 23.89 | 23.89 | +0.29 (+1.23%) | 2,416,000 |
| 15 Jun 2023 | CNY | 24.26 | 24.26 | 23.51 | 23.6 | 23.6 | -0.46 (-1.91%) | 3,014,700 |
| 14 Jun 2023 | CNY | 24.23 | 24.45 | 23.89 | 24.06 | 24.06 | -0.22 (-0.91%) | 3,352,500 |
| 13 Jun 2023 | CNY | 24.24 | 24.74 | 24.15 | 24.28 | 24.28 | +0.04 (+0.17%) | 3,693,900 |
| 12 Jun 2023 | CNY | 23.3 | 24.65 | 23.3 | 24.24 | 24.24 | +0.83 (+3.55%) | 4,147,859 |
| 9 Jun 2023 | CNY | 23.39 | 23.68 | 23.08 | 23.41 | 23.41 | +0.03 (+0.13%) | 2,173,009 |
| 8 Jun 2023 | CNY | 23.6 | 23.76 | 23.26 | 23.38 | 23.38 | -0.22 (-0.93%) | 1,786,900 |
| 7 Jun 2023 | CNY | 22.92 | 23.74 | 22.89 | 23.6 | 23.6 | +0.55 (+2.39%) | 3,023,400 |
| 6 Jun 2023 | CNY | 23.43 | 23.58 | 22.92 | 23.05 | 23.05 | -0.49 (-2.08%) | 2,746,450 |
| 5 Jun 2023 | CNY | 23.05 | 24.2 | 23 | 23.54 | 23.54 | +0.39 (+1.68%) | 3,483,505 |
| 2 Jun 2023 | CNY | 22.96 | 23.32 | 22.95 | 23.15 | 23.15 | +0.3 (+1.31%) | 2,226,600 |
| 1 Jun 2023 | CNY | 23.39 | 23.5 | 22.79 | 22.85 | 22.85 | -0.54 (-2.31%) | 3,700,200 |
| 31 May 2023 | CNY | 23.25 | 23.5 | 23.04 | 23.39 | 23.39 | +0.14 (+0.60%) | 1,947,200 |
| 30 May 2023 | CNY | 22.9 | 23.3 | 22.85 | 23.25 | 23.25 | +0.1 (+0.43%) | 1,773,800 |
| 29 May 2023 | CNY | 23.22 | 23.52 | 22.83 | 23.15 | 23.15 | -0.06 (-0.26%) | 2,139,100 |
| 26 May 2023 | CNY | 22.5 | 23.25 | 22.5 | 23.21 | 23.21 | +0.55 (+2.43%) | 2,371,062 |
| 25 May 2023 | CNY | 23.1 | 23.55 | 22.45 | 22.66 | 22.66 | -0.62 (-2.66%) | 2,938,830 |
| 24 May 2023 | CNY | 22.86 | 23.58 | 22.7 | 23.28 | 23.28 | +0.45 (+1.97%) | 3,753,762 |
