| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 17.85 | 18.22 | 17.72 | 17.72 | 17.72 | -0.05 (-0.28%) | 3,007,258 |
| 30 Jun 2023 | CNY | 17.47 | 18.1 | 17.35 | 17.77 | 17.77 | +0.36 (+2.07%) | 4,191,599 |
| 29 Jun 2023 | CNY | 17.23 | 17.54 | 17.16 | 17.41 | 17.41 | +0.14 (+0.81%) | 1,897,690 |
| 28 Jun 2023 | CNY | 17.58 | 17.59 | 17.1 | 17.27 | 17.27 | -0.25 (-1.43%) | 1,954,218 |
| 27 Jun 2023 | CNY | 17.06 | 17.63 | 17.06 | 17.52 | 17.52 | +0.36 (+2.10%) | 2,530,942 |
| 26 Jun 2023 | CNY | 17 | 17.32 | 16.92 | 17.16 | 17.16 | +0.03 (+0.18%) | 1,990,067 |
| 21 Jun 2023 | CNY | 17.31 | 17.65 | 17.05 | 17.13 | 17.13 | -0.29 (-1.66%) | 2,251,568 |
| 20 Jun 2023 | CNY | 17.4 | 17.53 | 17.3 | 17.42 | 17.42 | -0.07 (-0.40%) | 1,546,625 |
| 19 Jun 2023 | CNY | 17.67 | 17.97 | 17.46 | 17.49 | 17.49 | -0.17 (-0.96%) | 2,449,155 |
| 16 Jun 2023 | CNY | 17.66 | 17.79 | 17.46 | 17.66 | 17.66 | +0.05 (+0.28%) | 2,400,618 |
| 15 Jun 2023 | CNY | 17.31 | 17.63 | 17.16 | 17.61 | 17.61 | +0.23 (+1.32%) | 2,298,909 |
| 14 Jun 2023 | CNY | 17.58 | 17.66 | 17.27 | 17.38 | 17.38 | -0.16 (-0.91%) | 1,936,209 |
| 13 Jun 2023 | CNY | 17.99 | 17.99 | 17.5 | 17.54 | 17.54 | -0.26 (-1.46%) | 2,405,484 |
| 12 Jun 2023 | CNY | 17.37 | 17.93 | 17.2 | 17.8 | 17.8 | +0.37 (+2.12%) | 2,703,856 |
| 9 Jun 2023 | CNY | 17.68 | 17.83 | 17.35 | 17.43 | 17.43 | -0.37 (-2.08%) | 2,908,373 |
| 8 Jun 2023 | CNY | 17.64 | 18.21 | 17.64 | 17.8 | 17.8 | +0.22 (+1.25%) | 3,272,525 |
| 7 Jun 2023 | CNY | 17.9 | 17.99 | 17.45 | 17.58 | 17.58 | -0.31 (-1.73%) | 2,513,834 |
| 6 Jun 2023 | CNY | 18.2 | 18.25 | 17.81 | 17.89 | 17.89 | -0.36 (-1.97%) | 2,512,090 |
| 5 Jun 2023 | CNY | 18.49 | 18.61 | 18.11 | 18.25 | 18.25 | -0.2 (-1.08%) | 3,438,272 |
| 2 Jun 2023 | CNY | 17.4 | 18.51 | 17.39 | 18.45 | 18.45 | +1.06 (+6.10%) | 5,498,925 |
| 1 Jun 2023 | CNY | 17.26 | 17.58 | 17.16 | 17.39 | 17.39 | +0.11 (+0.64%) | 1,484,529 |
| 31 May 2023 | CNY | 17.7 | 17.7 | 17.26 | 17.28 | 17.28 | -0.43 (-2.43%) | 1,910,195 |
| 30 May 2023 | CNY | 17.7 | 17.94 | 17.36 | 17.71 | 17.71 | -0.07 (-0.39%) | 2,324,457 |
| 29 May 2023 | CNY | 18 | 18.15 | 17.76 | 17.78 | 17.78 | -0.34 (-1.88%) | 1,574,158 |
| 26 May 2023 | CNY | 18.07 | 18.14 | 17.61 | 18.12 | 18.12 | +0.21 (+1.17%) | 2,219,860 |
| 25 May 2023 | CNY | 17.96 | 18.1 | 17.69 | 17.91 | 17.91 | -0.14 (-0.78%) | 2,241,323 |
| 24 May 2023 | CNY | 18 | 18.34 | 17.92 | 18.05 | 18.05 | -0.07 (-0.39%) | 2,180,445 |
| 23 May 2023 | CNY | 18.26 | 18.69 | 18.1 | 18.12 | 18.12 | -0.23 (-1.25%) | 3,485,261 |
| 22 May 2023 | CNY | 17.88 | 18.38 | 17.69 | 18.35 | 18.35 | +0.59 (+3.32%) | 3,845,570 |
| 19 May 2023 | CNY | 17.71 | 17.85 | 17.5 | 17.76 | 17.76 | +0.04 (+0.23%) | 1,913,190 |
