| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 17.66 | 18.97 | 17.63 | 18.29 | 18.29 | +0.66 (+3.74%) | 36,460,330 |
| 13 Jul 2023 | CNY | 17.75 | 18.08 | 17.26 | 17.63 | 17.63 | -0.1 (-0.56%) | 34,177,110 |
| 12 Jul 2023 | CNY | 18.66 | 18.82 | 17.66 | 17.73 | 17.73 | -1.03 (-5.49%) | 35,141,750 |
| 11 Jul 2023 | CNY | 19.16 | 19.45 | 18.72 | 18.76 | 18.76 | -0.54 (-2.80%) | 23,150,140 |
| 10 Jul 2023 | CNY | 18.9 | 19.45 | 18.61 | 19.3 | 19.3 | +0.25 (+1.31%) | 23,108,250 |
| 7 Jul 2023 | CNY | 19 | 19.44 | 18.32 | 19.05 | 19.05 | -0.04 (-0.21%) | 27,529,970 |
| 6 Jul 2023 | CNY | 18.65 | 19.73 | 18.58 | 19.09 | 19.09 | +0.29 (+1.54%) | 31,229,640 |
| 5 Jul 2023 | CNY | 19.19 | 19.53 | 18.75 | 18.8 | 18.8 | -0.58 (-2.99%) | 31,327,050 |
| 4 Jul 2023 | CNY | 20.02 | 20.21 | 18.91 | 19.38 | 19.38 | -0.64 (-3.20%) | 50,005,110 |
| 3 Jul 2023 | CNY | 24.9 | 24.9 | 19.83 | 20.02 | 20.02 | -4.77 (-19.24%) | 77,005,110 |
| 30 Jun 2023 | CNY | 23.74 | 24.79 | 22.9 | 24.79 | 24.79 | -18.7 (-43.00%) | 34,897,520 |
| 29 Jun 2023 | CNY | 40.15 | 44.49 | 39.91 | 43.49 | 43.49 | +3.3 (+8.21%) | 22,595,420 |
| 28 Jun 2023 | CNY | 41.9 | 42.18 | 37.88 | 40.19 | 40.19 | -1.69 (-4.04%) | 22,666,750 |
| 27 Jun 2023 | CNY | 42.49 | 43.88 | 39.8 | 41.88 | 41.88 | +0.05 (+0.12%) | 23,290,260 |
| 26 Jun 2023 | CNY | 46.8 | 47.3 | 41.7 | 41.83 | 41.83 | -3.39 (-7.50%) | 30,353,960 |
| 21 Jun 2023 | CNY | 49.28 | 49.78 | 44.81 | 45.22 | 45.22 | -3.69 (-7.54%) | 31,044,630 |
| 20 Jun 2023 | CNY | 43.35 | 51.27 | 43.15 | 48.91 | 48.91 | +6.14 (+14.36%) | 35,345,320 |
| 19 Jun 2023 | CNY | 42 | 44.58 | 41.35 | 42.77 | 42.77 | +1.57 (+3.81%) | 22,066,700 |
| 16 Jun 2023 | CNY | 39.83 | 41.26 | 39.01 | 41.2 | 41.2 | +1.31 (+3.28%) | 16,063,680 |
| 15 Jun 2023 | CNY | 40.76 | 41.77 | 39.6 | 39.89 | 39.89 | -1.01 (-2.47%) | 15,105,500 |
| 14 Jun 2023 | CNY | 40.13 | 41.61 | 39.8 | 40.9 | 40.9 | +0.4 (+0.99%) | 13,358,570 |
| 13 Jun 2023 | CNY | 40.25 | 41.69 | 40.25 | 40.5 | 40.5 | -0.07 (-0.17%) | 13,684,360 |
| 12 Jun 2023 | CNY | 41.8 | 41.98 | 40.3 | 40.57 | 40.57 | -1.21 (-2.90%) | 14,108,100 |
| 9 Jun 2023 | CNY | 38.73 | 41.98 | 38.36 | 41.78 | 41.78 | +3.08 (+7.96%) | 18,965,250 |
| 8 Jun 2023 | CNY | 39.42 | 39.45 | 38.12 | 38.7 | 38.7 | -1.19 (-2.98%) | 12,710,900 |
| 7 Jun 2023 | CNY | 40.1 | 40.48 | 39.28 | 39.89 | 39.89 | +0.09 (+0.23%) | 10,380,200 |
| 6 Jun 2023 | CNY | 39.81 | 42.11 | 39.58 | 39.8 | 39.8 | -0.42 (-1.04%) | 17,213,160 |
| 5 Jun 2023 | CNY | 39.17 | 40.78 | 39.01 | 40.22 | 40.22 | +1.06 (+2.71%) | 14,528,650 |
| 2 Jun 2023 | CNY | 40.8 | 40.93 | 38.93 | 39.16 | 39.16 | -1.64 (-4.02%) | 16,507,950 |
| 1 Jun 2023 | CNY | 39 | 41.25 | 38.8 | 40.8 | 40.8 | +1.07 (+2.69%) | 21,606,030 |
