| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 22.2 | 24.53 | 22.1 | 24.53 | 24.53 | +2.23 (+10%) | 12,515,942 |
| 28 Jun 2023 | CNY | 22.47 | 22.57 | 21.4 | 22.3 | 22.3 | -0.19 (-0.84%) | 6,663,082 |
| 27 Jun 2023 | CNY | 22.51 | 22.72 | 22.1 | 22.49 | 22.49 | -0.16 (-0.71%) | 4,845,307 |
| 26 Jun 2023 | CNY | 22.57 | 23.34 | 22.48 | 22.65 | 22.65 | -0.31 (-1.35%) | 8,111,627 |
| 21 Jun 2023 | CNY | 23.18 | 23.68 | 22.75 | 22.96 | 22.96 | -0.44 (-1.88%) | 9,030,667 |
| 20 Jun 2023 | CNY | 22.45 | 23.8 | 22.09 | 23.4 | 23.4 | +0.69 (+3.04%) | 13,672,598 |
| 19 Jun 2023 | CNY | 22.7 | 22.95 | 22.42 | 22.71 | 22.71 | +0.21 (+0.93%) | 8,982,645 |
| 16 Jun 2023 | CNY | 21.6 | 22.6 | 21.22 | 22.5 | 22.5 | +1.5 (+7.14%) | 9,881,356 |
| 15 Jun 2023 | CNY | 19.81 | 21.48 | 19.55 | 21 | 21 | +1.19 (+6.01%) | 5,924,342 |
| 14 Jun 2023 | CNY | 20 | 20 | 19.4 | 19.81 | 19.81 | -0.09 (-0.45%) | 2,193,911 |
| 13 Jun 2023 | CNY | 20.07 | 20.25 | 19.78 | 19.9 | 19.9 | -0.25 (-1.24%) | 1,714,315 |
| 12 Jun 2023 | CNY | 19.81 | 20.33 | 19.6 | 20.15 | 20.15 | +0.37 (+1.87%) | 2,364,984 |
| 9 Jun 2023 | CNY | 19.61 | 20.11 | 19.56 | 19.78 | 19.78 | +0.19 (+0.97%) | 2,470,059 |
| 8 Jun 2023 | CNY | 20.14 | 20.18 | 19.46 | 19.59 | 19.59 | -0.51 (-2.54%) | 2,132,638 |
| 7 Jun 2023 | CNY | 20.13 | 20.32 | 19.78 | 20.1 | 20.1 | +0.15 (+0.75%) | 1,862,838 |
| 6 Jun 2023 | CNY | 20.8 | 20.97 | 19.9 | 19.95 | 19.95 | -0.89 (-4.27%) | 2,316,496 |
| 5 Jun 2023 | CNY | 20.73 | 21.15 | 20.65 | 20.84 | 20.84 | +0.15 (+0.72%) | 2,985,518 |
| 2 Jun 2023 | CNY | 20.82 | 20.93 | 20.52 | 20.69 | 20.69 | -0.04 (-0.19%) | 3,114,125 |
| 1 Jun 2023 | CNY | 21.12 | 21.19 | 20.57 | 20.73 | 20.73 | -0.5 (-2.36%) | 3,726,552 |
| 31 May 2023 | CNY | 21 | 21.53 | 20.85 | 21.23 | 21.23 | +0.44 (+2.12%) | 3,720,251 |
| 30 May 2023 | CNY | 20.85 | 21.05 | 20.48 | 20.79 | 20.79 | -0.35 (-1.66%) | 2,577,970 |
| 29 May 2023 | CNY | 21.42 | 21.65 | 20.96 | 21.14 | 21.14 | -0.46 (-2.13%) | 2,593,131 |
| 26 May 2023 | CNY | 21.3 | 21.65 | 20.92 | 21.6 | 21.6 | +0.19 (+0.89%) | 3,186,631 |
| 25 May 2023 | CNY | 21.4 | 21.9 | 21.06 | 21.41 | 21.41 | -0.07 (-0.33%) | 4,097,990 |
| 24 May 2023 | CNY | 21.1 | 21.78 | 21.1 | 21.48 | 21.48 | +0.08 (+0.37%) | 3,602,060 |
| 23 May 2023 | CNY | 21.58 | 21.98 | 21.11 | 21.4 | 21.4 | +0.02 (+0.09%) | 4,152,917 |
| 22 May 2023 | CNY | 21.01 | 21.52 | 20.77 | 21.38 | 21.38 | 0.0 (0.0%) | 5,335,535 |
| 19 May 2023 | CNY | 20.47 | 21.6 | 20.47 | 21.38 | 21.38 | +0.93 (+4.55%) | 7,812,319 |
| 18 May 2023 | CNY | 19.78 | 20.88 | 19.78 | 20.45 | 20.45 | +0.86 (+4.39%) | 6,105,070 |
| 17 May 2023 | CNY | 18.91 | 19.67 | 18.91 | 19.59 | 19.59 | +0.62 (+3.27%) | 3,162,579 |
