| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | CNY | 17.87 | 18.3 | 17.7 | 17.98 | 17.98 | +0.18 (+1.01%) | 1,954,425 |
| 7 Jul 2023 | CNY | 17.87 | 18.15 | 17.63 | 17.8 | 17.8 | -0.24 (-1.33%) | 1,477,775 |
| 6 Jul 2023 | CNY | 17.83 | 18.35 | 17.68 | 18.04 | 18.04 | +0.19 (+1.06%) | 1,835,300 |
| 5 Jul 2023 | CNY | 17.8 | 18.12 | 17.7 | 17.85 | 17.85 | +0.05 (+0.28%) | 1,543,500 |
| 4 Jul 2023 | CNY | 17.64 | 17.88 | 17.63 | 17.8 | 17.8 | +0.19 (+1.08%) | 1,364,884 |
| 3 Jul 2023 | CNY | 17.76 | 18.45 | 17.6 | 17.61 | 17.61 | -0.12 (-0.68%) | 2,461,675 |
| 30 Jun 2023 | CNY | 17.4 | 17.75 | 17.2 | 17.73 | 17.73 | +0.33 (+1.90%) | 2,479,975 |
| 29 Jun 2023 | CNY | 16.83 | 17.45 | 16.51 | 17.4 | 17.4 | +0.74 (+4.44%) | 2,273,225 |
| 28 Jun 2023 | CNY | 16.98 | 16.98 | 16.06 | 16.66 | 16.66 | -0.17 (-1.01%) | 1,668,400 |
| 27 Jun 2023 | CNY | 16.52 | 16.94 | 16.32 | 16.83 | 16.83 | +0.52 (+3.19%) | 1,847,500 |
| 26 Jun 2023 | CNY | 17 | 17.12 | 16.21 | 16.31 | 16.31 | -0.82 (-4.79%) | 2,197,500 |
| 21 Jun 2023 | CNY | 17.43 | 17.5 | 16.97 | 17.13 | 17.13 | -0.3 (-1.72%) | 1,496,325 |
| 20 Jun 2023 | CNY | 17.42 | 17.52 | 17.13 | 17.43 | 17.43 | +0.08 (+0.46%) | 1,533,600 |
| 19 Jun 2023 | CNY | 17.35 | 17.5 | 17.17 | 17.35 | 17.35 | +0.06 (+0.35%) | 1,965,700 |
| 16 Jun 2023 | CNY | 16.98 | 17.31 | 16.9 | 17.29 | 17.29 | +0.21 (+1.23%) | 1,323,084 |
| 15 Jun 2023 | CNY | 17.17 | 17.35 | 17.06 | 17.08 | 17.08 | -0.21 (-1.21%) | 1,271,250 |
| 14 Jun 2023 | CNY | 17.35 | 17.46 | 16.98 | 17.29 | 17.29 | +0.11 (+0.64%) | 1,842,950 |
| 13 Jun 2023 | CNY | 17.31 | 17.33 | 16.95 | 17.18 | 17.18 | 0.0 (0.0%) | 1,599,475 |
| 12 Jun 2023 | CNY | 16.76 | 17.26 | 16.66 | 17.18 | 17.18 | +0.45 (+2.69%) | 2,191,200 |
| 9 Jun 2023 | CNY | 16.69 | 16.82 | 16.31 | 16.73 | 16.73 | -0.16 (-0.95%) | 1,675,800 |
| 8 Jun 2023 | CNY | 17.38 | 17.43 | 16.8 | 16.89 | 16.89 | -0.46 (-2.65%) | 2,085,950 |
| 7 Jun 2023 | CNY | 17.03 | 17.43 | 16.74 | 17.35 | 17.35 | +0.39 (+2.30%) | 1,723,275 |
| 6 Jun 2023 | CNY | 17.62 | 17.62 | 16.9 | 16.96 | 16.96 | -0.66 (-3.75%) | 2,164,065 |
| 5 Jun 2023 | CNY | 17.34 | 17.83 | 17.15 | 17.62 | 17.62 | +0.33 (+1.91%) | 2,652,850 |
| 2 Jun 2023 | CNY | 17.75 | 17.75 | 17.12 | 17.29 | 17.29 | -0.22 (-1.26%) | 1,975,225 |
| 1 Jun 2023 | CNY | 17.74 | 17.74 | 17.28 | 17.51 | 17.51 | -0.14 (-0.79%) | 1,969,229 |
| 31 May 2023 | CNY | 17.5 | 17.77 | 17.5 | 17.65 | 17.65 | +0.03 (+0.17%) | 1,277,900 |
| 30 May 2023 | CNY | 17.48 | 17.64 | 17.32 | 17.62 | 17.62 | +0.1 (+0.57%) | 1,313,175 |
| 29 May 2023 | CNY | 17.29 | 17.65 | 17.19 | 17.52 | 17.52 | +0.18 (+1.04%) | 1,675,650 |
| 26 May 2023 | CNY | 17.24 | 17.5 | 17.2 | 17.34 | 17.34 | 0.0 (0.0%) | 1,445,850 |
