| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 20.13 | 21.1 | 19.81 | 20.3 | 20.3 | +0.03 (+0.15%) | 19,909,300 |
| 30 Jun 2023 | CNY | 18.98 | 20.5 | 18.81 | 20.27 | 20.27 | +1.51 (+8.05%) | 22,703,709 |
| 29 Jun 2023 | CNY | 18 | 18.99 | 18 | 18.76 | 18.76 | +0.71 (+3.93%) | 8,912,785 |
| 28 Jun 2023 | CNY | 18.11 | 18.16 | 17.5 | 18.05 | 18.05 | -0.14 (-0.77%) | 7,168,112 |
| 27 Jun 2023 | CNY | 18.05 | 18.36 | 17.96 | 18.19 | 18.19 | +0.09 (+0.50%) | 6,499,230 |
| 26 Jun 2023 | CNY | 18.58 | 18.97 | 17.98 | 18.1 | 18.1 | -0.47 (-2.53%) | 8,233,788 |
| 21 Jun 2023 | CNY | 19.03 | 19.28 | 18.57 | 18.57 | 18.57 | -0.29 (-1.54%) | 9,881,555 |
| 20 Jun 2023 | CNY | 18.29 | 19.15 | 18.01 | 18.86 | 18.86 | +0.35 (+1.89%) | 12,249,711 |
| 19 Jun 2023 | CNY | 18.28 | 18.6 | 18.17 | 18.51 | 18.51 | +0.19 (+1.04%) | 7,712,303 |
| 16 Jun 2023 | CNY | 18.31 | 18.44 | 18.06 | 18.32 | 18.32 | 0.0 (0.0%) | 9,888,899 |
| 15 Jun 2023 | CNY | 18 | 18.7 | 17.97 | 18.32 | 18.32 | +0.44 (+2.46%) | 12,485,683 |
| 14 Jun 2023 | CNY | 18.15 | 18.15 | 17.72 | 17.88 | 17.88 | -0.27 (-1.49%) | 8,263,460 |
| 13 Jun 2023 | CNY | 18 | 18.45 | 17.4 | 18.15 | 18.15 | +0.4 (+2.25%) | 20,169,698 |
| 12 Jun 2023 | CNY | 16.2 | 17.75 | 16.08 | 17.75 | 17.75 | +1.61 (+9.98%) | 13,152,314 |
| 9 Jun 2023 | CNY | 16.4 | 16.52 | 15.92 | 16.14 | 16.14 | -0.22 (-1.34%) | 9,683,412 |
| 8 Jun 2023 | CNY | 16.6 | 17.1 | 16.31 | 16.36 | 16.36 | -0.22 (-1.33%) | 9,290,238 |
| 7 Jun 2023 | CNY | 16.8 | 16.98 | 16.45 | 16.58 | 16.58 | -0.16 (-0.96%) | 10,330,847 |
| 6 Jun 2023 | CNY | 18.11 | 18.18 | 16.71 | 16.74 | 16.74 | -1.65 (-8.97%) | 22,669,612 |
| 5 Jun 2023 | CNY | 18.82 | 18.9 | 18.22 | 18.39 | 18.39 | -0.29 (-1.55%) | 17,539,080 |
| 2 Jun 2023 | CNY | 19.1 | 20.35 | 18.6 | 18.68 | 18.68 | -0.47 (-2.45%) | 19,742,052 |
| 1 Jun 2023 | CNY | 19.18 | 19.45 | 18.74 | 19.15 | 19.15 | +0.17 (+0.90%) | 26,191,815 |
| 31 May 2023 | CNY | 18.59 | 19.08 | 18.44 | 18.98 | 18.98 | +0.39 (+2.10%) | 17,003,673 |
| 30 May 2023 | CNY | 18.57 | 18.7 | 18.28 | 18.59 | 18.59 | -0.02 (-0.11%) | 9,096,828 |
| 29 May 2023 | CNY | 18.84 | 18.95 | 18.41 | 18.61 | 18.61 | +0.02 (+0.11%) | 13,973,780 |
| 26 May 2023 | CNY | 18.15 | 18.77 | 17.7 | 18.59 | 18.59 | +0.33 (+1.81%) | 15,200,772 |
| 25 May 2023 | CNY | 18.2 | 18.99 | 17.93 | 18.26 | 18.26 | -0.12 (-0.65%) | 17,316,015 |
| 24 May 2023 | CNY | 18.57 | 18.88 | 18.03 | 18.38 | 18.38 | +0.09 (+0.49%) | 22,029,947 |
| 23 May 2023 | CNY | 18.22 | 18.79 | 18.11 | 18.29 | 18.29 | +0.03 (+0.16%) | 19,684,699 |
| 22 May 2023 | CNY | 18.4 | 18.61 | 17.94 | 18.26 | 18.26 | -0.45 (-2.41%) | 26,514,782 |
| 19 May 2023 | CNY | 16.49 | 18.71 | 16.49 | 18.71 | 18.71 | +1.7 (+9.99%) | 44,803,827 |
