| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 19.16 | 19.58 | 19.13 | 19.2 | 19.2 | +0.01 (+0.05%) | 7,113,168 |
| 5 Jul 2023 | CNY | 19.52 | 19.65 | 19.19 | 19.19 | 19.19 | -0.35 (-1.79%) | 8,029,195 |
| 4 Jul 2023 | CNY | 19.6 | 19.74 | 19.42 | 19.54 | 19.54 | -0.09 (-0.46%) | 7,781,257 |
| 3 Jul 2023 | CNY | 20.18 | 20.19 | 19.31 | 19.63 | 19.63 | -0.59 (-2.92%) | 13,594,689 |
| 30 Jun 2023 | CNY | 20.67 | 20.67 | 20.19 | 20.22 | 20.22 | -0.3 (-1.46%) | 11,937,705 |
| 29 Jun 2023 | CNY | 20.21 | 20.88 | 20.15 | 20.52 | 20.52 | -0.05 (-0.24%) | 14,900,240 |
| 28 Jun 2023 | CNY | 20.06 | 20.8 | 18.9 | 20.57 | 20.57 | +0.41 (+2.03%) | 22,253,234 |
| 27 Jun 2023 | CNY | 19.72 | 20.33 | 19.65 | 20.16 | 20.16 | +0.38 (+1.92%) | 10,853,778 |
| 26 Jun 2023 | CNY | 20.23 | 20.9 | 19.78 | 19.78 | 19.78 | -0.42 (-2.08%) | 15,257,484 |
| 21 Jun 2023 | CNY | 21.4 | 21.5 | 20.18 | 20.2 | 20.2 | -1.47 (-6.78%) | 23,548,455 |
| 20 Jun 2023 | CNY | 21.44 | 21.98 | 21.14 | 21.67 | 21.67 | +0.17 (+0.79%) | 22,755,404 |
| 19 Jun 2023 | CNY | 21.36 | 21.76 | 21.24 | 21.5 | 21.5 | +0.07 (+0.33%) | 20,595,695 |
| 16 Jun 2023 | CNY | 21.18 | 21.66 | 21.02 | 21.43 | 21.43 | +0.22 (+1.04%) | 19,598,814 |
| 15 Jun 2023 | CNY | 21.53 | 21.7 | 21.09 | 21.21 | 21.21 | -0.4 (-1.85%) | 22,854,626 |
| 14 Jun 2023 | CNY | 22.17 | 22.81 | 21.53 | 21.61 | 21.61 | -0.57 (-2.57%) | 36,652,011 |
| 13 Jun 2023 | CNY | 21.24 | 22.9 | 21.19 | 22.18 | 22.18 | +0.53 (+2.45%) | 39,308,774 |
| 12 Jun 2023 | CNY | 21.72 | 22.29 | 21.5 | 21.65 | 21.65 | -0.03 (-0.14%) | 32,226,808 |
| 9 Jun 2023 | CNY | 20.69 | 22.9 | 20.45 | 21.68 | 21.68 | +0.73 (+3.48%) | 52,133,179 |
| 8 Jun 2023 | CNY | 20 | 20.95 | 19.42 | 20.95 | 20.95 | +0.81 (+4.02%) | 29,266,945 |
| 7 Jun 2023 | CNY | 19.8 | 20.48 | 19.4 | 20.14 | 20.14 | +0.38 (+1.92%) | 19,018,069 |
| 6 Jun 2023 | CNY | 20.6 | 20.76 | 19.6 | 19.76 | 19.76 | -0.77 (-3.75%) | 20,406,025 |
| 5 Jun 2023 | CNY | 20.11 | 20.68 | 19.9 | 20.53 | 20.53 | +0.3 (+1.48%) | 19,190,284 |
| 2 Jun 2023 | CNY | 20.12 | 20.81 | 19.81 | 20.23 | 20.23 | +0.09 (+0.45%) | 25,619,169 |
| 1 Jun 2023 | CNY | 19.4 | 20.66 | 19.32 | 20.14 | 20.14 | +0.46 (+2.34%) | 27,916,860 |
| 31 May 2023 | CNY | 19.57 | 20.3 | 19.39 | 19.68 | 19.68 | +0.18 (+0.92%) | 22,251,801 |
| 30 May 2023 | CNY | 18.81 | 19.56 | 18.62 | 19.5 | 19.5 | +0.13 (+0.67%) | 21,287,420 |
| 29 May 2023 | CNY | 18.65 | 20.5 | 18.24 | 19.37 | 19.37 | +0.72 (+3.86%) | 28,168,384 |
| 26 May 2023 | CNY | 18.39 | 18.68 | 18 | 18.65 | 18.65 | -0.12 (-0.64%) | 15,854,214 |
| 25 May 2023 | CNY | 19.29 | 19.66 | 18.58 | 18.77 | 18.77 | -0.21 (-1.11%) | 20,240,934 |
| 24 May 2023 | CNY | 19 | 19.11 | 18.28 | 18.98 | 18.98 | -0.57 (-2.92%) | 28,053,188 |
