| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2023 | CNY | 20.64 | 20.99 | 20.62 | 20.84 | 20.84 | +0.19 (+0.92%) | 2,399,760 |
| 29 Jun 2023 | CNY | 20.3 | 20.88 | 20.17 | 20.65 | 20.65 | +0.33 (+1.62%) | 2,601,838 |
| 28 Jun 2023 | CNY | 20.67 | 20.67 | 19.81 | 20.32 | 20.32 | -0.36 (-1.74%) | 2,257,985 |
| 27 Jun 2023 | CNY | 19.9 | 20.78 | 19.75 | 20.68 | 20.68 | +0.97 (+4.92%) | 3,098,698 |
| 26 Jun 2023 | CNY | 20.54 | 20.54 | 19.6 | 19.71 | 19.71 | -0.83 (-4.04%) | 2,666,702 |
| 21 Jun 2023 | CNY | 21.13 | 21.28 | 20.53 | 20.54 | 20.54 | -0.72 (-3.39%) | 2,458,872 |
| 20 Jun 2023 | CNY | 21.05 | 21.35 | 20.85 | 21.26 | 21.26 | +0.21 (+1.00%) | 3,314,493 |
| 19 Jun 2023 | CNY | 20.62 | 21.37 | 20.47 | 21.05 | 21.05 | +0.64 (+3.14%) | 4,778,992 |
| 16 Jun 2023 | CNY | 20.22 | 20.54 | 19.96 | 20.41 | 20.41 | +0.2 (+0.99%) | 2,230,599 |
| 15 Jun 2023 | CNY | 20.39 | 20.62 | 20.19 | 20.21 | 20.21 | -0.18 (-0.88%) | 1,886,623 |
| 14 Jun 2023 | CNY | 20.68 | 20.68 | 20.23 | 20.39 | 20.39 | -0.16 (-0.78%) | 2,192,152 |
| 13 Jun 2023 | CNY | 20.94 | 20.96 | 20.47 | 20.55 | 20.55 | -0.3 (-1.44%) | 2,487,320 |
| 12 Jun 2023 | CNY | 20.97 | 21.18 | 20.69 | 20.85 | 20.85 | -0.04 (-0.19%) | 2,556,519 |
| 9 Jun 2023 | CNY | 20.83 | 21.06 | 20.56 | 20.89 | 20.89 | +0.06 (+0.29%) | 1,267,093 |
| 8 Jun 2023 | CNY | 21.25 | 21.25 | 20.52 | 20.83 | 20.83 | -0.35 (-1.65%) | 1,563,850 |
| 7 Jun 2023 | CNY | 21.1 | 21.26 | 20.72 | 21.18 | 21.18 | +0.28 (+1.34%) | 1,534,308 |
| 6 Jun 2023 | CNY | 21.8 | 21.8 | 20.89 | 20.9 | 20.9 | -0.77 (-3.55%) | 2,239,224 |
| 5 Jun 2023 | CNY | 21.36 | 21.91 | 21.26 | 21.67 | 21.67 | +0.32 (+1.50%) | 2,412,926 |
| 2 Jun 2023 | CNY | 21.66 | 21.78 | 21.34 | 21.35 | 21.35 | -0.21 (-0.97%) | 2,062,248 |
| 1 Jun 2023 | CNY | 21.73 | 21.84 | 21.36 | 21.56 | 21.56 | -0.24 (-1.10%) | 2,097,430 |
| 31 May 2023 | CNY | 21.95 | 21.95 | 21.57 | 21.8 | 21.8 | -0.01 (-0.05%) | 1,456,127 |
| 30 May 2023 | CNY | 21.8 | 21.85 | 21.58 | 21.81 | 21.81 | +0.03 (+0.14%) | 1,483,658 |
| 29 May 2023 | CNY | 22.01 | 22.1 | 21.65 | 21.78 | 21.78 | +0.08 (+0.37%) | 1,861,553 |
| 26 May 2023 | CNY | 21.6 | 21.82 | 21.36 | 21.7 | 21.7 | +0.16 (+0.74%) | 1,939,008 |
| 25 May 2023 | CNY | 21.62 | 21.68 | 21.23 | 21.54 | 21.54 | -0.01 (-0.05%) | 2,221,400 |
| 24 May 2023 | CNY | 21.51 | 21.77 | 21.31 | 21.55 | 21.55 | +0.09 (+0.42%) | 1,687,621 |
| 23 May 2023 | CNY | 21.9 | 21.99 | 21.46 | 21.46 | 21.46 | -0.24 (-1.11%) | 1,761,345 |
| 22 May 2023 | CNY | 21.76 | 21.88 | 21.4 | 21.7 | 21.7 | -0.12 (-0.55%) | 2,913,621 |
| 19 May 2023 | CNY | 21.44 | 21.9 | 21.25 | 21.82 | 21.82 | +0.38 (+1.77%) | 3,238,711 |
| 18 May 2023 | CNY | 21.07 | 21.55 | 20.87 | 21.44 | 21.44 | +0.49 (+2.34%) | 3,096,931 |
