| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 20.22 | 20.44 | 19.84 | 20.36 | 20.36 | +0.14 (+0.69%) | 5,182,457 |
| 30 Jun 2023 | CNY | 19.89 | 20.38 | 19.84 | 20.22 | 20.22 | +0.12 (+0.60%) | 5,043,459 |
| 29 Jun 2023 | CNY | 19.81 | 20.34 | 19.75 | 20.1 | 20.1 | +0.13 (+0.65%) | 5,260,447 |
| 28 Jun 2023 | CNY | 20.45 | 20.45 | 19.28 | 19.97 | 19.97 | -0.65 (-3.15%) | 8,968,983 |
| 27 Jun 2023 | CNY | 20.58 | 20.97 | 20.4 | 20.62 | 20.62 | +0.23 (+1.13%) | 6,184,105 |
| 26 Jun 2023 | CNY | 21.75 | 22.09 | 20.35 | 20.39 | 20.39 | -1.69 (-7.65%) | 10,944,049 |
| 21 Jun 2023 | CNY | 23 | 23 | 21.97 | 22.08 | 22.08 | -0.82 (-3.58%) | 8,655,320 |
| 20 Jun 2023 | CNY | 23.03 | 23.1 | 22.67 | 22.9 | 22.9 | -0.23 (-0.99%) | 9,915,501 |
| 19 Jun 2023 | CNY | 22.62 | 23.28 | 22.54 | 23.13 | 23.13 | +0.54 (+2.39%) | 16,403,320 |
| 16 Jun 2023 | CNY | 22.15 | 22.8 | 21.84 | 22.59 | 22.59 | +0.46 (+2.08%) | 10,001,564 |
| 15 Jun 2023 | CNY | 22.67 | 22.67 | 22.06 | 22.13 | 22.13 | -0.54 (-2.38%) | 10,954,031 |
| 14 Jun 2023 | CNY | 22.45 | 22.99 | 22.45 | 22.67 | 22.67 | -0.05 (-0.22%) | 14,701,580 |
| 13 Jun 2023 | CNY | 22.36 | 22.95 | 22.09 | 22.72 | 22.72 | +0.62 (+2.81%) | 19,545,513 |
| 12 Jun 2023 | CNY | 21.67 | 22.16 | 21.55 | 22.1 | 22.1 | +0.56 (+2.60%) | 10,529,141 |
| 9 Jun 2023 | CNY | 21.36 | 21.66 | 21.11 | 21.54 | 21.54 | +0.18 (+0.84%) | 7,139,872 |
| 8 Jun 2023 | CNY | 21.7 | 21.7 | 21.02 | 21.36 | 21.36 | -0.31 (-1.43%) | 7,210,952 |
| 7 Jun 2023 | CNY | 21.18 | 21.77 | 20.96 | 21.67 | 21.67 | +0.53 (+2.51%) | 7,649,592 |
| 6 Jun 2023 | CNY | 22.05 | 22.17 | 21.08 | 21.14 | 21.14 | -0.86 (-3.91%) | 11,182,634 |
| 5 Jun 2023 | CNY | 22.18 | 22.24 | 21.89 | 22 | 22 | 0.0 (0.0%) | 7,775,383 |
| 2 Jun 2023 | CNY | 22.1 | 22.39 | 21.84 | 22 | 22 | -0.26 (-1.17%) | 11,242,117 |
| 1 Jun 2023 | CNY | 21.6 | 22.45 | 21.51 | 22.26 | 22.26 | +0.46 (+2.11%) | 15,532,263 |
| 31 May 2023 | CNY | 21 | 21.99 | 20.95 | 21.8 | 21.8 | +0.65 (+3.07%) | 14,413,384 |
| 30 May 2023 | CNY | 20.76 | 21.19 | 20.09 | 21.15 | 21.15 | +0.27 (+1.29%) | 10,677,222 |
| 29 May 2023 | CNY | 21.75 | 21.75 | 20.88 | 20.88 | 20.88 | -0.71 (-3.29%) | 11,134,873 |
| 26 May 2023 | CNY | 21.6 | 21.7 | 21.06 | 21.59 | 21.59 | +0.17 (+0.79%) | 11,504,685 |
| 25 May 2023 | CNY | 22.05 | 22.25 | 20.81 | 21.42 | 21.42 | -0.88 (-3.95%) | 16,638,550 |
| 24 May 2023 | CNY | 21.3 | 22.83 | 21.29 | 22.3 | 22.3 | +0.48 (+2.20%) | 19,852,743 |
| 23 May 2023 | CNY | 21.63 | 23.52 | 21.37 | 21.82 | 21.82 | +0.24 (+1.11%) | 21,367,955 |
| 22 May 2023 | CNY | 21.3 | 21.8 | 20.94 | 21.58 | 21.58 | +0.35 (+1.65%) | 11,851,152 |
| 19 May 2023 | CNY | 21.19 | 21.94 | 21.05 | 21.23 | 21.23 | -0.2 (-0.93%) | 14,795,372 |
