| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2023 | CNY | 18 | 18.2 | 17.9 | 18.14 | 18.14 | +0.07 (+0.39%) | 3,933,291 |
| 29 Jun 2023 | CNY | 18.15 | 18.24 | 18 | 18.07 | 18.07 | -0.08 (-0.44%) | 5,073,001 |
| 28 Jun 2023 | CNY | 18.55 | 18.58 | 17.69 | 18.15 | 18.15 | -0.34 (-1.84%) | 7,281,215 |
| 27 Jun 2023 | CNY | 18.48 | 18.58 | 18.38 | 18.49 | 18.49 | +0.01 (+0.05%) | 4,748,507 |
| 26 Jun 2023 | CNY | 19.05 | 19.11 | 18.42 | 18.48 | 18.48 | -0.57 (-2.99%) | 6,959,719 |
| 21 Jun 2023 | CNY | 19.29 | 19.5 | 19.03 | 19.05 | 19.05 | -0.39 (-2.01%) | 5,787,700 |
| 20 Jun 2023 | CNY | 19.52 | 19.8 | 19.28 | 19.44 | 19.44 | -0.13 (-0.66%) | 7,639,179 |
| 19 Jun 2023 | CNY | 19.48 | 19.71 | 19.36 | 19.57 | 19.57 | +0.2 (+1.03%) | 7,288,399 |
| 16 Jun 2023 | CNY | 19.25 | 19.42 | 19.02 | 19.37 | 19.37 | +0.08 (+0.41%) | 5,213,985 |
| 15 Jun 2023 | CNY | 19.4 | 19.49 | 19.17 | 19.29 | 19.29 | -0.03 (-0.16%) | 5,066,266 |
| 14 Jun 2023 | CNY | 19.28 | 19.46 | 19.21 | 19.32 | 19.32 | +0.04 (+0.21%) | 6,028,734 |
| 13 Jun 2023 | CNY | 19.08 | 19.34 | 18.89 | 19.28 | 19.28 | +0.19 (+1.00%) | 6,304,396 |
| 12 Jun 2023 | CNY | 19.4 | 19.68 | 19.04 | 19.09 | 19.09 | +0.32 (+1.70%) | 7,708,267 |
| 9 Jun 2023 | CNY | 18.85 | 18.93 | 18.5 | 18.77 | 18.77 | -0.08 (-0.42%) | 4,548,820 |
| 8 Jun 2023 | CNY | 19.08 | 19.11 | 18.7 | 18.85 | 18.85 | -0.17 (-0.89%) | 3,469,700 |
| 7 Jun 2023 | CNY | 18.65 | 19.09 | 18.61 | 19.02 | 19.02 | +0.34 (+1.82%) | 4,159,591 |
| 6 Jun 2023 | CNY | 19.21 | 19.26 | 18.61 | 18.68 | 18.68 | -0.56 (-2.91%) | 5,877,963 |
| 5 Jun 2023 | CNY | 19.18 | 19.4 | 19.17 | 19.24 | 19.24 | -0.01 (-0.05%) | 3,418,923 |
| 2 Jun 2023 | CNY | 19.35 | 19.55 | 19.23 | 19.25 | 19.25 | -0.09 (-0.47%) | 4,827,444 |
| 1 Jun 2023 | CNY | 19.08 | 19.46 | 19.08 | 19.34 | 19.34 | +0.16 (+0.83%) | 6,019,315 |
| 31 May 2023 | CNY | 18.91 | 19.21 | 18.91 | 19.18 | 19.18 | +0.15 (+0.79%) | 5,518,108 |
| 30 May 2023 | CNY | 18.71 | 19.07 | 18.45 | 19.03 | 19.03 | +0.34 (+1.82%) | 6,432,872 |
| 29 May 2023 | CNY | 18.71 | 18.85 | 18.65 | 18.69 | 18.69 | +0.09 (+0.48%) | 3,183,502 |
| 26 May 2023 | CNY | 18.52 | 18.66 | 18.44 | 18.6 | 18.6 | +0.08 (+0.43%) | 2,474,593 |
| 25 May 2023 | CNY | 18.9 | 19.05 | 18.44 | 18.52 | 18.52 | -0.38 (-2.01%) | 4,732,178 |
| 24 May 2023 | CNY | 18.7 | 19.04 | 18.7 | 18.9 | 18.9 | +0.17 (+0.91%) | 2,977,100 |
| 23 May 2023 | CNY | 19.03 | 19.04 | 18.73 | 18.73 | 18.73 | -0.31 (-1.63%) | 3,589,950 |
| 22 May 2023 | CNY | 19.09 | 19.17 | 18.92 | 19.04 | 19.04 | -0.26 (-1.35%) | 3,775,961 |
| 19 May 2023 | CNY | 19.26 | 19.35 | 19.03 | 19.3 | 19.3 | -0.03 (-0.16%) | 4,097,457 |
| 18 May 2023 | CNY | 19.24 | 19.4 | 19.22 | 19.33 | 19.33 | +0.09 (+0.47%) | 4,880,658 |
