| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2023 | CNY | 22.15 | 22.42 | 21.56 | 21.57 | 21.57 | -0.53 (-2.40%) | 7,920,885 |
| 4 Jul 2023 | CNY | 22.1 | 22.2 | 21.87 | 22.1 | 22.1 | -0.04 (-0.18%) | 4,047,298 |
| 3 Jul 2023 | CNY | 22.02 | 22.48 | 21.57 | 22.14 | 22.14 | +0.22 (+1.00%) | 6,635,728 |
| 30 Jun 2023 | CNY | 21.54 | 22.03 | 21.41 | 21.92 | 21.92 | +0.24 (+1.11%) | 4,589,407 |
| 29 Jun 2023 | CNY | 21.38 | 21.76 | 21.27 | 21.68 | 21.68 | +0.2 (+0.93%) | 5,943,551 |
| 28 Jun 2023 | CNY | 22.44 | 22.44 | 21.2 | 21.48 | 21.48 | -0.94 (-4.19%) | 7,434,723 |
| 27 Jun 2023 | CNY | 22.36 | 22.64 | 21.95 | 22.42 | 22.42 | +0.09 (+0.40%) | 5,755,455 |
| 26 Jun 2023 | CNY | 23 | 23.15 | 22.27 | 22.33 | 22.33 | -0.98 (-4.20%) | 8,546,024 |
| 21 Jun 2023 | CNY | 23.99 | 24 | 23.3 | 23.31 | 23.31 | -0.76 (-3.16%) | 7,984,803 |
| 20 Jun 2023 | CNY | 24 | 24.25 | 23.75 | 24.07 | 24.07 | +0.1 (+0.42%) | 9,314,785 |
| 19 Jun 2023 | CNY | 23.74 | 24.04 | 23.51 | 23.97 | 23.97 | +0.23 (+0.97%) | 9,814,134 |
| 16 Jun 2023 | CNY | 23.16 | 24.09 | 22.86 | 23.74 | 23.74 | +0.45 (+1.93%) | 10,699,471 |
| 15 Jun 2023 | CNY | 24.13 | 24.15 | 23.13 | 23.29 | 23.29 | -0.88 (-3.64%) | 14,037,951 |
| 14 Jun 2023 | CNY | 23.77 | 24.33 | 23.35 | 24.17 | 24.17 | +0.86 (+3.69%) | 17,932,055 |
| 13 Jun 2023 | CNY | 23.28 | 23.34 | 22.78 | 23.31 | 23.31 | +0.18 (+0.78%) | 9,256,341 |
| 12 Jun 2023 | CNY | 22.4 | 23.81 | 22.35 | 23.13 | 23.13 | +0.76 (+3.40%) | 14,363,276 |
| 9 Jun 2023 | CNY | 22.22 | 22.4 | 21.96 | 22.37 | 22.37 | +0.23 (+1.04%) | 6,017,250 |
| 8 Jun 2023 | CNY | 22.45 | 22.45 | 21.8 | 22.14 | 22.14 | -0.39 (-1.73%) | 6,057,043 |
| 7 Jun 2023 | CNY | 21.79 | 22.8 | 21.67 | 22.53 | 22.53 | +0.51 (+2.32%) | 9,898,421 |
| 6 Jun 2023 | CNY | 22 | 22.29 | 21.7 | 22.02 | 22.02 | +0.01 (+0.05%) | 7,639,976 |
| 5 Jun 2023 | CNY | 22.26 | 22.31 | 21.96 | 22.01 | 22.01 | -0.07 (-0.32%) | 6,274,109 |
| 2 Jun 2023 | CNY | 22.14 | 22.38 | 21.93 | 22.08 | 22.08 | +0.02 (+0.09%) | 7,850,734 |
| 1 Jun 2023 | CNY | 21.49 | 22.43 | 21.43 | 22.06 | 22.06 | +0.31 (+1.43%) | 10,140,178 |
| 31 May 2023 | CNY | 21.47 | 21.77 | 21.29 | 21.75 | 21.75 | +0.21 (+0.97%) | 8,665,786 |
| 30 May 2023 | CNY | 20.93 | 21.55 | 20.6 | 21.54 | 21.54 | +0.61 (+2.91%) | 9,389,789 |
| 29 May 2023 | CNY | 20.99 | 21.23 | 20.57 | 20.93 | 20.93 | -0.19 (-0.90%) | 8,317,962 |
| 26 May 2023 | CNY | 21.01 | 21.13 | 20.4 | 21.12 | 21.12 | +0.16 (+0.76%) | 12,277,856 |
| 25 May 2023 | CNY | 21.64 | 21.93 | 20.57 | 20.96 | 20.96 | -0.77 (-3.54%) | 11,416,230 |
| 24 May 2023 | CNY | 22.24 | 22.38 | 21.71 | 21.73 | 21.73 | -0.49 (-2.21%) | 7,435,856 |
| 23 May 2023 | CNY | 22.7 | 22.79 | 22.21 | 22.22 | 22.22 | -0.63 (-2.76%) | 6,234,858 |
