| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 20.48 | 20.76 | 20.3 | 20.37 | 20.37 | -0.13 (-0.63%) | 1,866,382 |
| 30 Jun 2023 | CNY | 20.17 | 20.58 | 20.12 | 20.5 | 20.5 | +0.34 (+1.69%) | 2,193,141 |
| 29 Jun 2023 | CNY | 19.8 | 20.25 | 19.77 | 20.16 | 20.16 | +0.23 (+1.15%) | 1,629,670 |
| 28 Jun 2023 | CNY | 20 | 20 | 19.23 | 19.93 | 19.93 | -0.01 (-0.05%) | 1,896,998 |
| 27 Jun 2023 | CNY | 19.45 | 19.97 | 19.4 | 19.94 | 19.94 | +0.51 (+2.62%) | 1,088,548 |
| 26 Jun 2023 | CNY | 19.8 | 19.88 | 19.4 | 19.43 | 19.43 | -0.45 (-2.26%) | 1,747,456 |
| 21 Jun 2023 | CNY | 20.2 | 20.25 | 19.75 | 19.88 | 19.88 | -0.37 (-1.83%) | 1,705,856 |
| 20 Jun 2023 | CNY | 20.39 | 20.4 | 20.1 | 20.25 | 20.25 | -0.1 (-0.49%) | 1,773,414 |
| 19 Jun 2023 | CNY | 20.4 | 20.53 | 20.24 | 20.35 | 20.35 | +0.02 (+0.10%) | 2,124,330 |
| 16 Jun 2023 | CNY | 19.95 | 20.55 | 19.8 | 20.33 | 20.33 | +0.36 (+1.80%) | 2,929,929 |
| 15 Jun 2023 | CNY | 20.05 | 20.28 | 19.93 | 19.97 | 19.97 | -0.13 (-0.65%) | 1,668,976 |
| 14 Jun 2023 | CNY | 20.14 | 20.2 | 19.92 | 20.1 | 20.1 | -1.788 (-8.17%) | 2,266,571 |
| 14 Jun 2023 |
|
|||||||
| 13 Jun 2023 | CNY | 20.7818 | 20.9091 | 20.7 | 20.8455 | 20.8455 | +0.064 (+0.31%) | 1,873,253 |
| 12 Jun 2023 | CNY | 20.7 | 20.8909 | 20.6182 | 20.7818 | 20.7818 | +0.136 (+0.66%) | 1,751,521 |
| 9 Jun 2023 | CNY | 20.6182 | 20.8182 | 20.4545 | 20.6455 | 20.6455 | +0.045 (+0.22%) | 1,583,065 |
| 8 Jun 2023 | CNY | 20.9909 | 20.9909 | 20.5 | 20.6 | 20.6 | -0.4 (-1.90%) | 1,846,440 |
| 7 Jun 2023 | CNY | 20.6818 | 21.2091 | 20.6182 | 21 | 21 | -1.58 (-7.00%) | 3,180,562 |
| 6 Jun 2023 | CNY | 23.31 | 23.31 | 22.51 | 22.58 | 22.58 | -0.78 (-3.34%) | 2,230,521 |
| 5 Jun 2023 | CNY | 22.91 | 23.44 | 22.86 | 23.36 | 23.36 | +0.36 (+1.57%) | 1,786,595 |
| 2 Jun 2023 | CNY | 22.92 | 23.16 | 22.68 | 23 | 23 | +0.15 (+0.66%) | 1,617,340 |
| 1 Jun 2023 | CNY | 23.07 | 23.08 | 22.75 | 22.85 | 22.85 | -0.22 (-0.95%) | 2,325,501 |
| 31 May 2023 | CNY | 22.84 | 23.15 | 22.64 | 23.07 | 23.07 | +0.22 (+0.96%) | 2,249,530 |
| 30 May 2023 | CNY | 22.44 | 22.88 | 22.44 | 22.85 | 22.85 | +0.3 (+1.33%) | 2,253,105 |
| 29 May 2023 | CNY | 22.43 | 22.77 | 22.4 | 22.55 | 22.55 | +0.07 (+0.31%) | 1,943,630 |
| 26 May 2023 | CNY | 22.48 | 22.8 | 22.37 | 22.48 | 22.48 | +0.08 (+0.36%) | 2,065,830 |
| 25 May 2023 | CNY | 22.28 | 22.42 | 21.96 | 22.4 | 22.4 | +0.12 (+0.54%) | 1,858,660 |
| 24 May 2023 | CNY | 22.01 | 22.33 | 21.87 | 22.28 | 22.28 | +0.26 (+1.18%) | 1,355,567 |
| 23 May 2023 | CNY | 22.36 | 22.36 | 21.99 | 22.02 | 22.02 | -0.36 (-1.61%) | 1,459,965 |
| 22 May 2023 | CNY | 22.19 | 22.5 | 22.15 | 22.38 | 22.38 | +0.1 (+0.45%) | 1,328,455 |
| 19 May 2023 | CNY | 21.99 | 22.34 | 21.93 | 22.28 | 22.28 | +0.25 (+1.13%) | 1,741,869 |
