| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 19.96 | 20.39 | 19.6 | 20.11 | 20.11 | +0.02 (+0.10%) | 8,486,420 |
| 6 Jul 2023 | CNY | 20.31 | 20.6 | 20.01 | 20.09 | 20.09 | -0.29 (-1.42%) | 8,296,552 |
| 5 Jul 2023 | CNY | 20.76 | 21.14 | 20.3 | 20.38 | 20.38 | -0.36 (-1.74%) | 10,308,868 |
| 4 Jul 2023 | CNY | 20.55 | 21.45 | 20.41 | 20.74 | 20.74 | +0.19 (+0.92%) | 13,797,148 |
| 3 Jul 2023 | CNY | 20.69 | 20.97 | 20.09 | 20.55 | 20.55 | -0.01 (-0.05%) | 12,539,900 |
| 30 Jun 2023 | CNY | 21 | 21 | 20.5 | 20.56 | 20.56 | -0.44 (-2.10%) | 15,460,680 |
| 29 Jun 2023 | CNY | 19.05 | 21.4 | 18.9 | 21 | 21 | +2.1 (+11.11%) | 21,193,224 |
| 28 Jun 2023 | CNY | 19.3 | 19.44 | 18.34 | 18.9 | 18.9 | -0.42 (-2.17%) | 10,312,872 |
| 27 Jun 2023 | CNY | 18.86 | 19.56 | 18.8 | 19.32 | 19.32 | +0.46 (+2.44%) | 7,407,336 |
| 26 Jun 2023 | CNY | 19.3 | 19.59 | 18.8 | 18.86 | 18.86 | -0.63 (-3.23%) | 8,587,792 |
| 21 Jun 2023 | CNY | 20.11 | 20.27 | 19.4 | 19.49 | 19.49 | -0.51 (-2.55%) | 10,601,798 |
| 20 Jun 2023 | CNY | 19.82 | 20.3 | 19.64 | 20 | 20 | +0.13 (+0.65%) | 13,028,052 |
| 19 Jun 2023 | CNY | 19.51 | 20.09 | 19.48 | 19.87 | 19.87 | +0.28 (+1.43%) | 12,587,020 |
| 16 Jun 2023 | CNY | 19.54 | 19.65 | 18.97 | 19.59 | 19.59 | -0.1 (-0.51%) | 14,435,500 |
| 15 Jun 2023 | CNY | 18.97 | 19.73 | 18.91 | 19.69 | 19.69 | +0.63 (+3.31%) | 13,144,288 |
| 14 Jun 2023 | CNY | 19.27 | 19.48 | 19.02 | 19.06 | 19.06 | -0.25 (-1.29%) | 7,037,300 |
| 13 Jun 2023 | CNY | 18.92 | 19.35 | 18.75 | 19.31 | 19.31 | +0.4 (+2.12%) | 8,410,980 |
| 12 Jun 2023 | CNY | 18.94 | 19.44 | 18.86 | 18.91 | 18.91 | +0.06 (+0.32%) | 8,348,524 |
| 9 Jun 2023 | CNY | 18.3 | 19.3 | 18.3 | 18.85 | 18.85 | +0.54 (+2.95%) | 10,079,507 |
| 8 Jun 2023 | CNY | 18.61 | 18.68 | 18.19 | 18.31 | 18.31 | -0.39 (-2.09%) | 7,341,302 |
| 7 Jun 2023 | CNY | 18.71 | 19.04 | 18.52 | 18.7 | 18.7 | +0.14 (+0.75%) | 7,306,000 |
| 6 Jun 2023 | CNY | 19.3 | 19.38 | 18.5 | 18.56 | 18.56 | -0.88 (-4.53%) | 11,526,739 |
| 5 Jun 2023 | CNY | 18.96 | 19.78 | 18.72 | 19.44 | 19.44 | +0.52 (+2.75%) | 13,989,200 |
| 2 Jun 2023 | CNY | 19.05 | 19.31 | 18.9 | 18.92 | 18.92 | +0.02 (+0.11%) | 11,800,051 |
| 1 Jun 2023 | CNY | 19.35 | 19.55 | 18.53 | 18.9 | 18.9 | -0.32 (-1.66%) | 14,018,292 |
| 31 May 2023 | CNY | 18.83 | 19.41 | 18.42 | 19.22 | 19.22 | +0.37 (+1.96%) | 15,179,464 |
| 30 May 2023 | CNY | 18.93 | 19 | 18.46 | 18.85 | 18.85 | -0.23 (-1.21%) | 8,343,823 |
| 29 May 2023 | CNY | 19.51 | 19.52 | 18.72 | 19.08 | 19.08 | -0.46 (-2.35%) | 11,131,181 |
| 26 May 2023 | CNY | 19.39 | 19.86 | 19.16 | 19.54 | 19.54 | +0.19 (+0.98%) | 11,556,223 |
| 25 May 2023 | CNY | 19.41 | 19.73 | 18.95 | 19.35 | 19.35 | -0.17 (-0.87%) | 13,888,823 |
