| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2023 | CNY | 19.98 | 19.99 | 18.54 | 19.06 | 19.06 | -0.64 (-3.25%) | 4,947,100 |
| 4 Jul 2023 | CNY | 20.94 | 21 | 19.6 | 19.7 | 19.7 | -1.23 (-5.88%) | 3,782,500 |
| 3 Jul 2023 | CNY | 21.35 | 21.6 | 20.57 | 20.93 | 20.93 | -0.21 (-0.99%) | 2,077,100 |
| 30 Jun 2023 | CNY | 21.62 | 21.65 | 20.86 | 21.14 | 21.14 | -0.25 (-1.17%) | 2,159,100 |
| 29 Jun 2023 | CNY | 20.96 | 21.56 | 20.77 | 21.39 | 21.39 | +0.49 (+2.34%) | 2,068,093 |
| 28 Jun 2023 | CNY | 20.92 | 21.04 | 20.2 | 20.9 | 20.9 | -0.03 (-0.14%) | 2,061,100 |
| 27 Jun 2023 | CNY | 20.34 | 21.59 | 20.15 | 20.93 | 20.93 | +0.99 (+4.96%) | 2,595,593 |
| 26 Jun 2023 | CNY | 20.26 | 20.28 | 19.85 | 19.94 | 19.94 | -0.36 (-1.77%) | 1,243,260 |
| 21 Jun 2023 | CNY | 20.52 | 20.67 | 20.22 | 20.3 | 20.3 | -0.22 (-1.07%) | 1,211,902 |
| 20 Jun 2023 | CNY | 20.66 | 20.92 | 20.18 | 20.52 | 20.52 | -0.03 (-0.15%) | 1,928,942 |
| 19 Jun 2023 | CNY | 20.83 | 20.88 | 20.53 | 20.55 | 20.55 | -0.21 (-1.01%) | 1,512,702 |
| 16 Jun 2023 | CNY | 20.73 | 20.99 | 20.57 | 20.76 | 20.76 | +0.04 (+0.19%) | 1,870,700 |
| 15 Jun 2023 | CNY | 20.48 | 20.95 | 20.48 | 20.72 | 20.72 | +0.18 (+0.88%) | 2,286,582 |
| 14 Jun 2023 | CNY | 20.6 | 20.96 | 20.4 | 20.54 | 20.54 | -0.05 (-0.24%) | 2,107,400 |
| 13 Jun 2023 | CNY | 21.32 | 21.32 | 20.3 | 20.59 | 20.59 | -0.54 (-2.56%) | 3,131,100 |
| 12 Jun 2023 | CNY | 21.41 | 21.44 | 21 | 21.13 | 21.13 | -0.17 (-0.80%) | 1,403,450 |
| 9 Jun 2023 | CNY | 20.88 | 21.68 | 20.83 | 21.3 | 21.3 | +0.42 (+2.01%) | 3,534,690 |
| 8 Jun 2023 | CNY | 22.3 | 22.31 | 20.84 | 20.88 | 20.88 | -1.44 (-6.45%) | 4,672,291 |
| 7 Jun 2023 | CNY | 21.73 | 22.5 | 21.4 | 22.32 | 22.32 | +0.78 (+3.62%) | 2,730,000 |
| 6 Jun 2023 | CNY | 21.98 | 22.25 | 21.45 | 21.54 | 21.54 | -0.38 (-1.73%) | 1,338,600 |
| 5 Jun 2023 | CNY | 22 | 22.28 | 21.34 | 21.92 | 21.92 | +0.02 (+0.09%) | 1,984,614 |
| 2 Jun 2023 | CNY | 21.79 | 22.35 | 21.33 | 21.9 | 21.9 | +0.08 (+0.37%) | 2,417,782 |
| 1 Jun 2023 | CNY | 22.3 | 22.47 | 21.56 | 21.82 | 21.82 | -0.63 (-2.81%) | 3,426,700 |
| 31 May 2023 | CNY | 21.75 | 22.63 | 21.65 | 22.45 | 22.45 | +0.91 (+4.22%) | 4,023,562 |
| 30 May 2023 | CNY | 21.87 | 22.23 | 21.36 | 21.54 | 21.54 | -0.35 (-1.60%) | 2,840,800 |
| 29 May 2023 | CNY | 21.6 | 21.92 | 21.2 | 21.89 | 21.89 | +0.43 (+2.00%) | 2,543,500 |
| 26 May 2023 | CNY | 21.29 | 21.99 | 21.2 | 21.46 | 21.46 | -0.06 (-0.28%) | 2,246,802 |
| 25 May 2023 | CNY | 21.67 | 21.77 | 21 | 21.52 | 21.52 | -0.08 (-0.37%) | 2,038,400 |
| 24 May 2023 | CNY | 21.43 | 21.96 | 20.81 | 21.6 | 21.6 | -0.15 (-0.69%) | 2,910,993 |
| 23 May 2023 | CNY | 21.05 | 22 | 20.75 | 21.75 | 21.75 | +0.94 (+4.52%) | 4,608,107 |
