| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 17.12 | 17.15 | 16.9 | 17 | 17 | -0.27 (-1.56%) | 3,042,665 |
| 28 Jun 2023 | CNY | 16.75 | 17.5 | 16.7 | 17.27 | 17.27 | +0.43 (+2.55%) | 4,872,669 |
| 27 Jun 2023 | CNY | 16.99 | 17.05 | 16.6 | 16.84 | 16.84 | -0.22 (-1.29%) | 2,771,983 |
| 26 Jun 2023 | CNY | 16.43 | 17.3 | 16.42 | 17.06 | 17.06 | +0.6 (+3.65%) | 4,783,265 |
| 21 Jun 2023 | CNY | 16.47 | 16.63 | 16.42 | 16.46 | 16.46 | 0.0 (0.0%) | 1,445,095 |
| 20 Jun 2023 | CNY | 16.62 | 16.66 | 16.45 | 16.46 | 16.46 | -0.2 (-1.20%) | 1,697,518 |
| 19 Jun 2023 | CNY | 16.88 | 16.95 | 16.63 | 16.66 | 16.66 | -0.22 (-1.30%) | 1,651,647 |
| 16 Jun 2023 | CNY | 16.95 | 16.95 | 16.8 | 16.88 | 16.88 | +0.01 (+0.06%) | 1,391,949 |
| 15 Jun 2023 | CNY | 16.83 | 16.98 | 16.79 | 16.87 | 16.87 | +0.11 (+0.66%) | 1,360,240 |
| 14 Jun 2023 | CNY | 16.7 | 16.94 | 16.68 | 16.76 | 16.76 | -0.06 (-0.36%) | 1,306,740 |
| 13 Jun 2023 | CNY | 16.85 | 17 | 16.76 | 16.82 | 16.82 | -0.17 (-1.00%) | 1,571,676 |
| 12 Jun 2023 | CNY | 16.48 | 17.28 | 16.4 | 16.99 | 16.99 | +0.59 (+3.60%) | 3,059,798 |
| 9 Jun 2023 | CNY | 16.59 | 16.65 | 16.38 | 16.4 | 16.4 | -0.22 (-1.32%) | 1,721,029 |
| 8 Jun 2023 | CNY | 16.44 | 16.65 | 16.38 | 16.62 | 16.62 | +0.18 (+1.09%) | 1,341,683 |
| 7 Jun 2023 | CNY | 16.6 | 16.72 | 16.42 | 16.44 | 16.44 | -0.23 (-1.38%) | 1,731,100 |
| 6 Jun 2023 | CNY | 17.22 | 17.29 | 16.56 | 16.67 | 16.67 | -0.63 (-3.64%) | 3,297,079 |
| 5 Jun 2023 | CNY | 17.21 | 17.33 | 17.11 | 17.3 | 17.3 | +0.09 (+0.52%) | 1,794,047 |
| 2 Jun 2023 | CNY | 17.13 | 17.31 | 17.12 | 17.21 | 17.21 | 0.0 (0.0%) | 2,074,699 |
| 1 Jun 2023 | CNY | 17.23 | 17.42 | 17.08 | 17.21 | 17.21 | -0.21 (-1.21%) | 3,324,013 |
| 31 May 2023 | CNY | 18.16 | 18.68 | 17.41 | 17.42 | 17.42 | -0.73 (-4.02%) | 6,130,092 |
| 30 May 2023 | CNY | 17.67 | 18.44 | 17.6 | 18.15 | 18.15 | +0.35 (+1.97%) | 6,360,130 |
| 29 May 2023 | CNY | 17.48 | 17.94 | 17.22 | 17.8 | 17.8 | +0.14 (+0.79%) | 5,518,195 |
| 26 May 2023 | CNY | 17.88 | 18.3 | 17.58 | 17.66 | 17.66 | +0.09 (+0.51%) | 6,677,352 |
| 25 May 2023 | CNY | 16.78 | 18 | 16.66 | 17.57 | 17.57 | +0.8 (+4.77%) | 7,098,022 |
| 24 May 2023 | CNY | 16.9 | 17.17 | 16.74 | 16.77 | 16.77 | -0.09 (-0.53%) | 2,024,661 |
| 23 May 2023 | CNY | 17.09 | 17.1 | 16.82 | 16.86 | 16.86 | -0.23 (-1.35%) | 1,585,877 |
| 22 May 2023 | CNY | 16.89 | 17.13 | 16.88 | 17.09 | 17.09 | +0.22 (+1.30%) | 1,508,793 |
| 19 May 2023 | CNY | 16.89 | 16.94 | 16.8 | 16.87 | 16.87 | -0.05 (-0.30%) | 924,085 |
| 18 May 2023 | CNY | 17.11 | 17.11 | 16.88 | 16.92 | 16.92 | -0.11 (-0.65%) | 1,338,591 |
| 17 May 2023 | CNY | 16.83 | 17.14 | 16.81 | 17.03 | 17.03 | +0.04 (+0.24%) | 1,365,307 |
